RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
东望时代600052.SH
最近收盘价3.572026-07-17
最近交易日2026-07-17
成交量（股）13,988,548
成交额（元）50,793,720
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-11-07 | 2025-11-13 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.65 | 3.74 | 3.51 | 3.57 | 3.57 | qfq | 13,988,548 | 50,793,720 | -2.99% |
| 2026-07-16 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | qfq | 11,871,859 | 43,857,122 | 0.82% |
| 2026-07-15 | 3.53 | 3.72 | 3.51 | 3.65 | 3.65 | qfq | 13,058,161 | 47,613,717 | 2.53% |
| 2026-07-14 | 3.56 | 3.61 | 3.45 | 3.56 | 3.56 | qfq | 12,285,000 | 43,409,625 | -0.28% |
| 2026-07-13 | 3.70 | 3.74 | 3.55 | 3.57 | 3.57 | qfq | 16,038,700 | 57,756,699 | -4.03% |
| 2026-07-10 | 3.56 | 3.83 | 3.49 | 3.72 | 3.72 | qfq | 18,267,308 | 67,814,948 | 4.20% |
| 2026-07-09 | 3.53 | 3.69 | 3.53 | 3.57 | 3.57 | qfq | 11,647,721 | 41,899,315 | 0.28% |
| 2026-07-08 | 3.69 | 3.70 | 3.53 | 3.56 | 3.56 | qfq | 10,751,410 | 38,582,451 | -3.26% |
| 2026-07-07 | 3.69 | 3.77 | 3.63 | 3.68 | 3.68 | qfq | 13,231,848 | 48,933,973 | -0.54% |
| 2026-07-06 | 3.85 | 3.89 | 3.68 | 3.70 | 3.70 | qfq | 17,501,160 | 65,666,067 | -3.90% |
| 2026-07-03 | 3.71 | 3.91 | 3.71 | 3.85 | 3.85 | qfq | 17,901,300 | 68,331,314 | 2.12% |
| 2026-07-02 | 3.65 | 3.99 | 3.62 | 3.77 | 3.77 | qfq | 25,180,701 | 95,904,056 | 3.29% |
| 2026-07-01 | 3.56 | 3.75 | 3.51 | 3.65 | 3.65 | qfq | 21,273,500 | 77,685,081 | 3.11% |
| 2026-06-30 | 3.53 | 3.71 | 3.44 | 3.54 | 3.54 | qfq | 20,817,600 | 73,940,189 | 2.31% |
| 2026-06-29 | 3.52 | 3.54 | 3.37 | 3.46 | 3.46 | qfq | 16,536,248 | 56,792,218 | -1.70% |
| 2026-06-26 | 3.65 | 3.66 | 3.49 | 3.52 | 3.52 | qfq | 18,391,800 | 65,144,304 | -2.76% |
| 2026-06-25 | 3.55 | 3.72 | 3.41 | 3.62 | 3.62 | qfq | 27,890,260 | 99,203,375 | 3.13% |
| 2026-06-24 | 3.76 | 3.76 | 3.48 | 3.51 | 3.51 | qfq | 29,121,900 | 103,991,200 | -6.90% |
| 2026-06-23 | 3.81 | 3.90 | 3.75 | 3.77 | 3.77 | qfq | 17,071,501 | 65,284,451 | 0.27% |
| 2026-06-22 | 3.80 | 3.81 | 3.62 | 3.76 | 3.76 | qfq | 16,768,200 | 61,976,806 | -0.27% |
| 2026-06-18 | 3.89 | 4.01 | 3.75 | 3.77 | 3.77 | qfq | 19,406,781 | 74,821,010 | -4.31% |
| 2026-06-17 | 4.03 | 4.04 | 3.83 | 3.94 | 3.94 | qfq | 28,317,110 | 110,613,082 | -1.99% |
| 2026-06-16 | 3.64 | 4.02 | 3.55 | 4.02 | 4.02 | qfq | 30,160,809 | 115,200,213 | 10.14% |
| 2026-06-15 | 3.64 | 3.70 | 3.59 | 3.65 | 3.65 | qfq | 17,034,949 | 61,889,467 | 0.00% |
| 2026-06-12 | 3.70 | 3.77 | 3.63 | 3.65 | 3.65 | qfq | 20,306,800 | 75,080,032 | -1.08% |
| 2026-06-11 | 3.71 | 3.81 | 3.61 | 3.69 | 3.69 | qfq | 20,240,501 | 75,288,958 | -1.86% |
| 2026-06-10 | 3.78 | 4.07 | 3.66 | 3.76 | 3.76 | qfq | 26,749,070 | 102,334,668 | -0.53% |
| 2026-06-09 | 3.86 | 3.94 | 3.74 | 3.78 | 3.78 | qfq | 13,239,180 | 50,099,789 | -2.07% |
| 2026-06-08 | 3.84 | 4.02 | 3.77 | 3.86 | 3.86 | qfq | 18,485,982 | 71,807,466 | -1.03% |
| 2026-06-05 | 3.94 | 4.03 | 3.84 | 3.90 | 3.90 | qfq | 15,907,100 | 62,208,065 | -1.27% |
| 2026-06-04 | 4.11 | 4.11 | 3.91 | 3.95 | 3.95 | qfq | 19,501,460 | 77,667,427 | -3.89% |
| 2026-06-03 | 4.12 | 4.20 | 4.06 | 4.11 | 4.11 | qfq | 22,031,001 | 90,637,857 | -2.61% |
| 2026-06-02 | 4.34 | 4.63 | 4.19 | 4.22 | 4.22 | qfq | 28,129,278 | 122,595,309 | -2.99% |
| 2026-06-01 | 4.20 | 4.39 | 4.18 | 4.35 | 4.35 | qfq | 15,863,600 | 68,582,093 | 2.84% |
| 2026-05-29 | 4.36 | 4.40 | 4.20 | 4.23 | 4.23 | qfq | 18,776,100 | 80,606,138 | -3.86% |
| 2026-05-28 | 4.37 | 4.49 | 4.29 | 4.40 | 4.40 | qfq | 21,042,882 | 92,251,837 | 0.00% |
| 2026-05-27 | 4.37 | 4.47 | 4.34 | 4.40 | 4.40 | qfq | 21,080,000 | 92,665,928 | -0.45% |
| 2026-05-26 | 4.48 | 4.65 | 4.36 | 4.42 | 4.42 | qfq | 24,926,800 | 111,487,941 | -2.00% |
| 2026-05-25 | 4.50 | 4.72 | 4.47 | 4.51 | 4.51 | qfq | 28,722,401 | 130,912,631 | -0.88% |
| 2026-05-22 | 4.54 | 4.60 | 4.44 | 4.55 | 4.55 | qfq | 20,830,200 | 93,915,335 | 0.22% |
| 2026-05-21 | 4.58 | 4.78 | 4.52 | 4.54 | 4.54 | qfq | 37,897,701 | 176,734,571 | -1.30% |
| 2026-05-20 | 4.62 | 4.67 | 4.51 | 4.60 | 4.60 | qfq | 27,203,110 | 124,850,707 | -0.65% |
| 2026-05-19 | 4.42 | 4.66 | 4.42 | 4.63 | 4.63 | qfq | 35,456,200 | 161,397,642 | 3.81% |
| 2026-05-18 | 4.34 | 4.46 | 4.27 | 4.46 | 4.46 | qfq | 28,403,349 | 123,604,241 | 2.06% |
| 2026-05-15 | 4.46 | 4.51 | 4.33 | 4.37 | 4.37 | qfq | 25,486,502 | 112,359,823 | -2.02% |
| 2026-05-14 | 4.58 | 4.59 | 4.38 | 4.46 | 4.46 | qfq | 39,819,100 | 178,109,576 | -1.55% |
| 2026-05-13 | 4.49 | 4.62 | 4.45 | 4.53 | 4.53 | qfq | 30,839,801 | 140,594,844 | 1.57% |
| 2026-05-12 | 4.55 | 4.58 | 4.42 | 4.46 | 4.46 | qfq | 33,119,000 | 148,848,698 | -2.62% |
| 2026-05-11 | 4.67 | 4.68 | 4.46 | 4.58 | 4.58 | qfq | 43,500,300 | 198,369,797 | -0.43% |
| 2026-05-08 | 4.59 | 4.69 | 4.50 | 4.60 | 4.60 | qfq | 52,422,925 | 242,231,180 | 1.32% |
| 2026-05-07 | 4.54 | 4.61 | 4.47 | 4.54 | 4.54 | qfq | 58,276,089 | 264,675,972 | 0.67% |
| 2026-05-06 | 4.44 | 4.63 | 4.35 | 4.51 | 4.51 | qfq | 93,158,119 | 418,132,489 | 1.58% |
| 2026-04-30 | 4.06 | 4.44 | 4.04 | 4.44 | 4.44 | qfq | 53,877,231 | 233,598,761 | 9.90% |
| 2026-04-29 | 4.17 | 4.17 | 4.01 | 4.04 | 4.04 | qfq | 51,760,960 | 210,358,363 | -3.58% |
| 2026-04-28 | 4.11 | 4.33 | 4.11 | 4.19 | 4.19 | qfq | 63,730,758 | 268,015,880 | -3.68% |
| 2026-04-27 | 4.19 | 4.49 | 4.15 | 4.35 | 4.35 | qfq | 78,448,933 | 337,784,911 | 1.16% |
| 2026-04-24 | 4.90 | 4.90 | 4.28 | 4.30 | 4.30 | qfq | 122,375,684 | 565,372,486 | -6.11% |
| 2026-04-23 | 4.24 | 4.58 | 4.20 | 4.58 | 4.58 | qfq | 100,445,311 | 444,036,520 | 10.10% |
| 2026-04-22 | 3.80 | 4.16 | 3.75 | 4.16 | 4.16 | qfq | 39,932,990 | 162,337,087 | 10.05% |
| 2026-04-21 | 3.80 | 3.82 | 3.72 | 3.78 | 3.78 | qfq | 12,514,750 | 47,142,854 | -0.53% |
| 2026-04-20 | 3.77 | 3.82 | 3.73 | 3.80 | 3.80 | qfq | 9,726,200 | 36,785,299 | 0.80% |
| 2026-04-17 | 3.84 | 3.85 | 3.74 | 3.77 | 3.77 | qfq | 11,997,300 | 45,245,166 | -2.08% |
| 2026-04-16 | 3.79 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 10,998,711 | 41,959,402 | 1.85% |
| 2026-04-15 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 9,431,600 | 35,966,001 | -2.33% |
| 2026-04-14 | 3.90 | 3.94 | 3.81 | 3.87 | 3.87 | qfq | 11,919,996 | 45,955,887 | -0.77% |
| 2026-04-13 | 3.99 | 4.05 | 3.86 | 3.90 | 3.90 | qfq | 18,576,035 | 73,047,497 | -1.52% |
| 2026-04-10 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 8,241,000 | 32,715,806 | 1.54% |
| 2026-04-09 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | qfq | 8,803,053 | 34,540,723 | -2.74% |
| 2026-04-08 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | qfq | 9,988,500 | 39,702,256 | 2.82% |
| 2026-04-07 | 3.81 | 3.92 | 3.77 | 3.90 | 3.90 | qfq | 13,818,600 | 53,205,324 | 2.63% |
| 2026-04-03 | 3.92 | 3.94 | 3.78 | 3.80 | 3.80 | qfq | 9,284,600 | 35,571,637 | -3.55% |
| 2026-04-02 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | qfq | 7,953,700 | 31,459,156 | -1.75% |
| 2026-04-01 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | qfq | 8,591,800 | 34,396,481 | 0.25% |
| 2026-03-31 | 4.06 | 4.12 | 3.99 | 4.00 | 4.00 | qfq | 8,580,800 | 34,810,555 | -0.99% |
| 2026-03-30 | 4.06 | 4.11 | 4.00 | 4.04 | 4.04 | qfq | 10,358,700 | 41,870,259 | -1.46% |
| 2026-03-27 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 7,851,420 | 32,073,906 | 0.24% |
| 2026-03-26 | 4.12 | 4.15 | 4.05 | 4.09 | 4.09 | qfq | 11,609,400 | 47,453,466 | -1.21% |
| 2026-03-25 | 4.02 | 4.16 | 4.00 | 4.14 | 4.14 | qfq | 14,428,587 | 59,201,407 | 2.99% |
| 2026-03-24 | 3.82 | 4.03 | 3.81 | 4.02 | 4.02 | qfq | 19,278,788 | 75,475,668 | 6.91% |
| 2026-03-23 | 4.00 | 4.01 | 3.72 | 3.76 | 3.76 | qfq | 17,743,600 | 68,435,914 | -6.47% |
| 2026-03-20 | 4.06 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 10,304,267 | 41,794,854 | -0.99% |
| 2026-03-19 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | qfq | 10,231,500 | 41,913,513 | -2.64% |
| 2026-03-18 | 4.16 | 4.19 | 4.10 | 4.17 | 4.17 | qfq | 10,043,700 | 41,577,587 | 0.00% |
| 2026-03-17 | 4.27 | 4.30 | 4.16 | 4.17 | 4.17 | qfq | 11,144,610 | 47,049,841 | -1.88% |
| 2026-03-16 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 10,068,410 | 42,621,974 | 0.95% |
| 2026-03-13 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | qfq | 11,531,960 | 49,117,943 | -1.64% |
| 2026-03-12 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 11,038,900 | 47,436,360 | -1.61% |
| 2026-03-11 | 4.38 | 4.46 | 4.32 | 4.35 | 4.35 | qfq | 11,798,740 | 51,691,370 | -0.23% |
| 2026-03-10 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 8,526,901 | 37,063,232 | 1.63% |
| 2026-03-09 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 10,156,300 | 43,595,861 | -1.15% |
| 2026-03-06 | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | qfq | 9,994,500 | 43,322,349 | 0.23% |
| 2026-03-05 | 4.28 | 4.34 | 4.20 | 4.33 | 4.33 | qfq | 19,101,645 | 81,491,888 | 2.61% |
| 2026-03-04 | 4.22 | 4.28 | 4.18 | 4.22 | 4.22 | qfq | 10,554,890 | 44,598,684 | -0.94% |
| 2026-03-03 | 4.33 | 4.40 | 4.25 | 4.26 | 4.26 | qfq | 14,062,062 | 60,901,778 | -1.62% |
| 2026-03-02 | 4.49 | 4.49 | 4.29 | 4.33 | 4.33 | qfq | 21,762,900 | 95,144,063 | -4.84% |
| 2026-02-27 | 4.52 | 4.55 | 4.49 | 4.55 | 4.55 | qfq | 11,438,100 | 51,635,497 | 0.44% |
| 2026-02-26 | 4.60 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 20,235,200 | 91,715,956 | -1.52% |
| 2026-02-25 | 4.55 | 4.66 | 4.55 | 4.60 | 4.60 | qfq | 15,773,407 | 72,597,469 | 1.10% |
| 2026-02-24 | 4.58 | 4.62 | 4.54 | 4.55 | 4.55 | qfq | 17,294,300 | 79,004,851 | -0.66% |
| 2026-02-13 | 4.71 | 4.74 | 4.56 | 4.58 | 4.58 | qfq | 17,221,900 | 79,658,337 | -2.76% |
| 2026-02-12 | 4.79 | 4.86 | 4.67 | 4.71 | 4.71 | qfq | 27,738,500 | 132,137,386 | -0.21% |
| 2026-02-11 | 4.82 | 4.84 | 4.69 | 4.72 | 4.72 | qfq | 16,640,900 | 78,812,721 | -2.07% |
| 2026-02-10 | 4.59 | 4.90 | 4.54 | 4.82 | 4.82 | qfq | 37,793,709 | 180,067,947 | 4.78% |
| 2026-02-09 | 4.57 | 4.66 | 4.55 | 4.60 | 4.60 | qfq | 13,162,708 | 60,610,742 | 1.32% |
| 2026-02-06 | 4.54 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 14,404,510 | 65,732,066 | -0.22% |
| 2026-02-05 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | qfq | 10,782,800 | 49,493,730 | -1.30% |
| 2026-02-04 | 4.55 | 4.63 | 4.50 | 4.61 | 4.61 | qfq | 13,963,015 | 64,067,376 | 1.77% |
| 2026-02-03 | 4.55 | 4.61 | 4.49 | 4.53 | 4.53 | qfq | 15,435,200 | 69,950,862 | -0.44% |
| 2026-02-02 | 4.65 | 4.78 | 4.55 | 4.55 | 4.55 | qfq | 22,597,897 | 105,257,527 | -4.81% |
| 2026-01-30 | 4.71 | 4.83 | 4.63 | 4.78 | 4.78 | qfq | 19,520,102 | 92,120,173 | 0.84% |
| 2026-01-29 | 4.74 | 4.84 | 4.68 | 4.74 | 4.74 | qfq | 18,038,000 | 86,118,922 | 0.21% |
| 2026-01-28 | 4.73 | 4.82 | 4.70 | 4.73 | 4.73 | qfq | 12,277,000 | 58,284,879 | -0.63% |
| 2026-01-27 | 4.82 | 4.85 | 4.64 | 4.76 | 4.76 | qfq | 17,140,700 | 80,988,256 | -1.45% |
| 2026-01-26 | 4.98 | 4.99 | 4.78 | 4.83 | 4.83 | qfq | 19,236,816 | 93,739,016 | -2.82% |
| 2026-01-23 | 4.74 | 4.97 | 4.71 | 4.97 | 4.97 | qfq | 32,689,600 | 158,504,680 | 4.63% |
| 2026-01-22 | 4.75 | 4.76 | 4.68 | 4.75 | 4.75 | qfq | 9,694,300 | 45,862,576 | 0.42% |
| 2026-01-21 | 4.65 | 4.79 | 4.61 | 4.73 | 4.73 | qfq | 12,218,964 | 57,626,618 | 0.85% |
| 2026-01-20 | 4.68 | 4.81 | 4.65 | 4.69 | 4.69 | qfq | 14,624,300 | 69,000,194 | 0.43% |
| 2026-01-19 | 4.53 | 4.68 | 4.53 | 4.67 | 4.67 | qfq | 12,293,885 | 56,794,248 | 2.86% |
| 2026-01-16 | 4.59 | 4.62 | 4.54 | 4.54 | 4.54 | qfq | 13,389,410 | 61,058,268 | -0.87% |
| 2026-01-15 | 4.71 | 4.72 | 4.58 | 4.58 | 4.58 | qfq | 15,880,200 | 73,443,930 | -2.35% |
| 2026-01-14 | 4.80 | 4.85 | 4.67 | 4.69 | 4.69 | qfq | 26,262,202 | 125,143,848 | -2.29% |
| 2026-01-13 | 4.77 | 4.85 | 4.74 | 4.80 | 4.80 | qfq | 28,780,800 | 138,056,021 | 0.42% |
| 2026-01-12 | 4.73 | 4.83 | 4.72 | 4.78 | 4.78 | qfq | 19,442,640 | 93,091,144 | 1.27% |
| 2026-01-09 | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | qfq | 10,691,100 | 50,283,083 | -0.21% |
| 2026-01-08 | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | qfq | 10,294,100 | 48,588,657 | 0.42% |
| 2026-01-07 | 4.76 | 4.82 | 4.69 | 4.71 | 4.71 | qfq | 12,837,601 | 60,875,664 | -1.05% |
| 2026-01-06 | 4.75 | 4.85 | 4.73 | 4.76 | 4.76 | qfq | 12,779,800 | 61,031,135 | 0.21% |
| 2026-01-05 | 4.71 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 13,342,900 | 62,807,616 | 0.85% |
| 2025-12-31 | 4.64 | 4.71 | 4.59 | 4.71 | 4.71 | qfq | 12,835,765 | 59,941,342 | 1.73% |
| 2025-12-30 | 4.72 | 4.74 | 4.60 | 4.63 | 4.63 | qfq | 15,309,326 | 71,152,196 | -2.53% |
| 2025-12-29 | 4.68 | 4.77 | 4.65 | 4.75 | 4.75 | qfq | 11,976,600 | 56,446,411 | 1.28% |
| 2025-12-26 | 4.71 | 4.75 | 4.66 | 4.69 | 4.69 | qfq | 12,127,600 | 57,086,885 | -1.26% |
| 2025-12-25 | 4.76 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 12,788,576 | 60,543,292 | 0.00% |
| 2025-12-24 | 4.78 | 4.79 | 4.71 | 4.75 | 4.75 | qfq | 10,949,100 | 51,876,587 | -0.42% |
| 2025-12-23 | 4.89 | 4.91 | 4.76 | 4.77 | 4.77 | qfq | 15,152,200 | 72,766,339 | -3.05% |
| 2025-12-22 | 4.87 | 5.06 | 4.85 | 4.92 | 4.92 | qfq | 14,275,789 | 70,838,925 | 0.82% |
| 2025-12-19 | 4.78 | 4.88 | 4.77 | 4.88 | 4.88 | qfq | 11,165,887 | 54,039,455 | 1.67% |
| 2025-12-18 | 4.84 | 4.94 | 4.77 | 4.80 | 4.80 | qfq | 15,795,500 | 76,809,280 | -0.83% |
| 2025-12-17 | 4.81 | 4.89 | 4.70 | 4.84 | 4.84 | qfq | 16,568,000 | 79,146,108 | 0.62% |
| 2025-12-16 | 4.85 | 4.94 | 4.81 | 4.81 | 4.81 | qfq | 12,595,500 | 61,205,980 | -1.23% |
| 2025-12-15 | 4.71 | 5.02 | 4.69 | 4.87 | 4.87 | qfq | 22,988,701 | 112,461,782 | 3.18% |
| 2025-12-12 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | qfq | 13,923,102 | 66,208,946 | -1.87% |
| 2025-12-11 | 4.84 | 4.88 | 4.71 | 4.81 | 4.81 | qfq | 17,766,299 | 85,130,403 | 0.00% |
| 2025-12-10 | 4.94 | 4.95 | 4.79 | 4.81 | 4.81 | qfq | 18,229,856 | 88,440,860 | -2.63% |
| 2025-12-09 | 5.05 | 5.10 | 4.91 | 4.94 | 4.94 | qfq | 16,045,381 | 80,098,956 | -2.56% |
| 2025-12-08 | 5.04 | 5.10 | 5.02 | 5.07 | 5.07 | qfq | 16,835,282 | 85,259,362 | 0.60% |
| 2025-12-05 | 5.00 | 5.20 | 4.91 | 5.04 | 5.04 | qfq | 27,035,256 | 137,202,811 | 0.60% |
| 2025-12-04 | 5.08 | 5.13 | 4.95 | 5.01 | 5.01 | qfq | 20,054,800 | 100,789,749 | -1.57% |
| 2025-12-03 | 5.11 | 5.20 | 5.02 | 5.09 | 5.09 | qfq | 27,346,856 | 139,432,353 | -0.97% |
| 2025-12-02 | 5.08 | 5.24 | 5.07 | 5.14 | 5.14 | qfq | 33,287,276 | 170,932,887 | 1.58% |
| 2025-12-01 | 5.00 | 5.19 | 4.99 | 5.06 | 5.06 | qfq | 39,944,898 | 203,468,936 | 2.22% |
| 2025-11-28 | 4.64 | 5.07 | 4.61 | 4.95 | 4.95 | qfq | 55,268,461 | 271,406,785 | 7.38% |
| 2025-11-27 | 4.54 | 4.62 | 4.49 | 4.61 | 4.61 | qfq | 12,032,015 | 54,823,573 | 1.32% |
| 2025-11-26 | 4.65 | 4.70 | 4.54 | 4.55 | 4.55 | qfq | 12,808,200 | 58,950,918 | -2.36% |
| 2025-11-25 | 4.66 | 4.71 | 4.63 | 4.66 | 4.66 | qfq | 11,226,800 | 52,511,788 | 0.22% |
| 2025-11-24 | 4.51 | 4.70 | 4.51 | 4.65 | 4.65 | qfq | 15,004,280 | 69,523,969 | 3.33% |
| 2025-11-21 | 4.75 | 4.80 | 4.49 | 4.50 | 4.50 | qfq | 20,573,100 | 94,465,530 | -6.05% |
| 2025-11-20 | 4.78 | 4.83 | 4.65 | 4.79 | 4.79 | qfq | 17,055,100 | 81,019,371 | 0.63% |
| 2025-11-19 | 5.04 | 5.06 | 4.72 | 4.76 | 4.76 | qfq | 22,889,670 | 110,371,009 | -5.93% |
| 2025-11-18 | 5.13 | 5.13 | 5.01 | 5.06 | 5.06 | qfq | 15,098,832 | 76,253,552 | -1.56% |
| 2025-11-17 | 5.06 | 5.17 | 5.01 | 5.14 | 5.14 | qfq | 15,143,301 | 76,878,837 | 0.98% |
| 2025-11-14 | 5.07 | 5.18 | 5.05 | 5.09 | 5.09 | qfq | 16,574,034 | 84,884,502 | 0.20% |
| 2025-11-13 | 5.05 | 5.16 | 4.96 | 5.08 | 5.08 | qfq | 16,106,411 | 81,457,670 | 0.99% |
| 2025-11-12 | 5.09 | 5.15 | 5.00 | 5.03 | 5.01 | qfq | 19,398,411 | 98,155,518 | -0.98% |
| 2025-11-11 | 5.13 | 5.19 | 5.08 | 5.08 | 5.06 | qfq | 33,112,654 | 169,759,553 | -0.59% |
| 2025-11-10 | 4.87 | 5.31 | 4.87 | 5.11 | 5.09 | qfq | 61,554,113 | 317,366,154 | 5.80% |
| 2025-11-07 | 4.82 | 4.89 | 4.79 | 4.83 | 4.81 | qfq | 12,221,887 | 59,285,422 | 0.21% |
| 2025-11-06 | 4.87 | 4.88 | 4.79 | 4.82 | 4.80 | qfq | 10,447,700 | 50,336,212 | -1.03% |
| 2025-11-05 | 4.78 | 4.88 | 4.72 | 4.87 | 4.85 | qfq | 14,165,669 | 68,445,334 | 1.67% |
| 2025-11-04 | 4.80 | 4.88 | 4.76 | 4.79 | 4.77 | qfq | 14,524,686 | 69,872,704 | -0.42% |
| 2025-11-03 | 4.79 | 4.83 | 4.72 | 4.81 | 4.79 | qfq | 14,416,220 | 68,734,967 | 0.63% |
| 2025-10-31 | 4.73 | 4.82 | 4.67 | 4.78 | 4.76 | qfq | 14,011,171 | 66,807,917 | 1.06% |
| 2025-10-30 | 4.81 | 4.81 | 4.71 | 4.73 | 4.71 | qfq | 16,734,200 | 79,469,234 | -2.27% |
| 2025-10-29 | 4.90 | 4.93 | 4.79 | 4.84 | 4.82 | qfq | 19,344,425 | 93,553,154 | -1.43% |
| 2025-10-28 | 4.99 | 5.05 | 4.90 | 4.91 | 4.89 | qfq | 15,624,431 | 77,611,179 | -1.60% |
| 2025-10-27 | 5.09 | 5.10 | 4.95 | 4.99 | 4.97 | qfq | 18,359,800 | 91,901,259 | -2.16% |
| 2025-10-24 | 5.14 | 5.18 | 5.07 | 5.10 | 5.08 | qfq | 13,803,571 | 70,583,137 | -0.78% |
| 2025-10-23 | 5.16 | 5.19 | 5.08 | 5.14 | 5.12 | qfq | 12,236,800 | 62,582,320 | -0.58% |
| 2025-10-22 | 5.21 | 5.23 | 5.15 | 5.17 | 5.15 | qfq | 10,694,900 | 55,456,675 | -1.15% |
| 2025-10-21 | 5.12 | 5.25 | 5.07 | 5.23 | 5.21 | qfq | 13,713,100 | 71,206,509 | 2.55% |
| 2025-10-20 | 5.12 | 5.18 | 5.08 | 5.10 | 5.08 | qfq | 10,662,500 | 54,614,395 | 0.00% |
| 2025-10-17 | 5.19 | 5.21 | 5.08 | 5.10 | 5.08 | qfq | 19,301,079 | 99,150,107 | -1.73% |
| 2025-10-16 | 5.22 | 5.31 | 5.16 | 5.19 | 5.17 | qfq | 15,366,264 | 80,285,709 | -1.14% |
| 2025-10-15 | 5.21 | 5.27 | 5.14 | 5.25 | 5.23 | qfq | 11,678,500 | 61,003,007 | 0.57% |
| 2025-10-14 | 5.24 | 5.31 | 5.12 | 5.22 | 5.20 | qfq | 22,289,900 | 116,249,329 | -0.76% |
| 2025-10-13 | 5.14 | 5.27 | 4.97 | 5.26 | 5.24 | qfq | 24,609,678 | 127,058,152 | -0.94% |
| 2025-10-10 | 5.27 | 5.46 | 5.27 | 5.31 | 5.29 | qfq | 26,165,678 | 140,063,100 | 0.76% |
| 2025-10-09 | 5.43 | 5.45 | 5.20 | 5.27 | 5.25 | qfq | 28,082,068 | 148,149,455 | -2.04% |
| 2025-09-30 | 5.55 | 5.62 | 5.35 | 5.38 | 5.36 | qfq | 34,047,300 | 185,127,690 | -3.06% |
| 2025-09-29 | 5.28 | 5.72 | 5.19 | 5.55 | 5.53 | qfq | 49,145,061 | 270,490,683 | 5.31% |
| 2025-09-26 | 5.21 | 5.38 | 5.15 | 5.27 | 5.25 | qfq | 17,640,110 | 93,239,223 | 0.96% |
| 2025-09-25 | 5.28 | 5.36 | 5.19 | 5.22 | 5.20 | qfq | 17,786,100 | 93,445,014 | -1.14% |
| 2025-09-24 | 5.31 | 5.39 | 5.25 | 5.28 | 5.26 | qfq | 18,464,032 | 98,091,835 | -0.38% |
| 2025-09-23 | 5.48 | 5.53 | 5.16 | 5.30 | 5.28 | qfq | 34,546,501 | 182,435,238 | -4.16% |
| 2025-09-22 | 5.38 | 5.68 | 5.35 | 5.53 | 5.51 | qfq | 38,586,252 | 214,181,214 | 2.79% |
| 2025-09-19 | 5.38 | 5.43 | 5.26 | 5.38 | 5.36 | qfq | 29,256,943 | 156,747,035 | 0.75% |
| 2025-09-18 | 5.50 | 5.57 | 5.30 | 5.34 | 5.32 | qfq | 37,000,944 | 201,530,030 | -2.55% |
| 2025-09-17 | 5.63 | 5.66 | 5.46 | 5.48 | 5.46 | qfq | 41,261,396 | 228,219,506 | -3.18% |
| 2025-09-16 | 5.78 | 5.78 | 5.55 | 5.66 | 5.64 | qfq | 45,919,903 | 259,313,264 | -1.39% |
| 2025-09-15 | 5.66 | 5.90 | 5.60 | 5.74 | 5.72 | qfq | 70,111,400 | 403,963,348 | 0.00% |
| 2025-09-12 | 5.22 | 5.74 | 5.18 | 5.74 | 5.72 | qfq | 78,116,014 | 440,185,309 | 9.96% |
| 2025-09-11 | 5.17 | 5.35 | 5.05 | 5.22 | 5.20 | qfq | 36,981,291 | 193,070,726 | 1.36% |
| 2025-09-10 | 4.93 | 5.19 | 4.92 | 5.15 | 5.13 | qfq | 35,169,495 | 178,474,527 | 4.67% |
| 2025-09-09 | 5.05 | 5.07 | 4.88 | 4.92 | 4.90 | qfq | 26,992,400 | 133,638,580 | -3.15% |
| 2025-09-08 | 4.94 | 5.20 | 4.90 | 5.08 | 5.06 | qfq | 49,799,507 | 252,584,466 | 3.04% |
| 2025-09-05 | 4.85 | 4.96 | 4.76 | 4.93 | 4.91 | qfq | 37,371,056 | 181,299,635 | 3.35% |
| 2025-09-04 | 4.74 | 4.88 | 4.66 | 4.77 | 4.75 | qfq | 30,797,707 | 146,639,641 | 0.63% |
| 2025-09-03 | 4.68 | 4.80 | 4.64 | 4.74 | 4.72 | qfq | 28,860,500 | 136,469,807 | 1.28% |
| 2025-09-02 | 4.72 | 4.75 | 4.62 | 4.68 | 4.66 | qfq | 19,348,200 | 90,285,133 | -1.27% |
| 2025-09-01 | 4.63 | 4.81 | 4.59 | 4.74 | 4.72 | qfq | 28,447,256 | 134,764,523 | 2.82% |
| 2025-08-29 | 4.66 | 4.73 | 4.59 | 4.61 | 4.59 | qfq | 20,791,701 | 96,513,508 | -1.50% |
| 2025-08-28 | 4.85 | 4.86 | 4.53 | 4.68 | 4.66 | qfq | 44,329,821 | 206,756,229 | -3.11% |
| 2025-08-27 | 4.58 | 4.95 | 4.55 | 4.83 | 4.81 | qfq | 52,233,668 | 249,836,238 | 5.23% |
| 2025-08-26 | 4.51 | 4.65 | 4.47 | 4.59 | 4.57 | qfq | 21,852,310 | 100,075,280 | 1.55% |
| 2025-08-25 | 4.51 | 4.59 | 4.48 | 4.52 | 4.50 | qfq | 20,817,491 | 94,211,261 | 0.22% |
| 2025-08-22 | 4.55 | 4.62 | 4.45 | 4.51 | 4.49 | qfq | 19,603,100 | 88,537,127 | -0.66% |
| 2025-08-21 | 4.47 | 4.55 | 4.45 | 4.54 | 4.52 | qfq | 14,824,100 | 66,804,990 | 1.57% |
| 2025-08-20 | 4.45 | 4.47 | 4.41 | 4.47 | 4.45 | qfq | 10,592,907 | 47,018,825 | 0.45% |
| 2025-08-19 | 4.48 | 4.52 | 4.44 | 4.45 | 4.43 | qfq | 14,438,879 | 64,655,088 | -0.67% |
| 2025-08-18 | 4.58 | 4.59 | 4.45 | 4.48 | 4.46 | qfq | 21,237,700 | 95,853,790 | -1.75% |
| 2025-08-15 | 4.51 | 4.63 | 4.48 | 4.56 | 4.54 | qfq | 13,037,680 | 59,236,076 | 1.56% |
| 2025-08-14 | 4.75 | 4.76 | 4.47 | 4.49 | 4.47 | qfq | 23,238,501 | 106,973,126 | -4.67% |
| 2025-08-13 | 4.56 | 4.78 | 4.52 | 4.71 | 4.69 | qfq | 28,997,780 | 135,953,611 | 3.74% |
| 2025-08-12 | 4.59 | 4.60 | 4.52 | 4.54 | 4.52 | qfq | 9,419,000 | 42,779,199 | -1.09% |
| 2025-08-11 | 4.54 | 4.62 | 4.52 | 4.59 | 4.57 | qfq | 10,181,781 | 46,562,802 | 0.22% |
| 2025-08-08 | 4.57 | 4.62 | 4.54 | 4.58 | 4.56 | qfq | 11,058,500 | 50,668,078 | 0.00% |
| 2025-08-07 | 4.58 | 4.61 | 4.48 | 4.58 | 4.56 | qfq | 14,288,900 | 64,805,600 | 0.00% |
| 2025-08-06 | 4.64 | 4.67 | 4.56 | 4.58 | 4.56 | qfq | 16,760,501 | 77,003,952 | -1.51% |
| 2025-08-05 | 4.46 | 4.74 | 4.45 | 4.65 | 4.63 | qfq | 33,637,164 | 155,271,461 | 4.49% |
| 2025-08-04 | 4.43 | 4.54 | 4.39 | 4.45 | 4.43 | qfq | 15,803,657 | 70,473,224 | 0.23% |
| 2025-08-01 | 4.26 | 4.55 | 4.26 | 4.44 | 4.42 | qfq | 21,776,200 | 95,984,610 | 4.47% |
| 2025-07-31 | 4.34 | 4.34 | 4.24 | 4.25 | 4.23 | qfq | 7,065,800 | 30,270,775 | -2.30% |
| 2025-07-30 | 4.32 | 4.36 | 4.29 | 4.35 | 4.33 | qfq | 10,140,700 | 43,901,830 | 0.46% |
| 2025-07-29 | 4.36 | 4.38 | 4.22 | 4.33 | 4.31 | qfq | 10,461,701 | 44,986,934 | -0.69% |
| 2025-07-28 | 4.40 | 4.43 | 4.34 | 4.36 | 4.34 | qfq | 11,503,119 | 50,243,822 | -1.13% |
| 2025-07-25 | 4.43 | 4.45 | 4.38 | 4.41 | 4.39 | qfq | 10,383,813 | 45,793,182 | -0.68% |
| 2025-07-24 | 4.39 | 4.47 | 4.38 | 4.44 | 4.42 | qfq | 11,055,941 | 48,954,269 | 0.91% |
| 2025-07-23 | 4.42 | 4.48 | 4.39 | 4.40 | 4.38 | qfq | 8,797,301 | 38,888,267 | -0.45% |
| 2025-07-22 | 4.46 | 4.47 | 4.38 | 4.42 | 4.40 | qfq | 10,150,236 | 44,800,713 | -0.90% |
| 2025-07-21 | 4.40 | 4.50 | 4.38 | 4.46 | 4.44 | qfq | 10,689,501 | 47,685,107 | 0.45% |
| 2025-07-18 | 4.54 | 4.56 | 4.40 | 4.44 | 4.42 | qfq | 19,350,280 | 85,962,873 | -2.20% |
| 2025-07-17 | 4.49 | 4.64 | 4.40 | 4.54 | 4.52 | qfq | 20,546,843 | 92,549,528 | 1.11% |
| 2025-07-16 | 4.42 | 4.51 | 4.36 | 4.49 | 4.47 | qfq | 15,103,757 | 67,218,629 | 2.28% |
| 2025-07-15 | 4.52 | 4.54 | 4.35 | 4.39 | 4.37 | qfq | 17,460,409 | 76,906,478 | -2.88% |
| 2025-07-14 | 4.56 | 4.63 | 4.50 | 4.52 | 4.50 | qfq | 24,025,353 | 109,296,554 | 0.67% |
| 2025-07-11 | 4.74 | 4.76 | 4.47 | 4.49 | 4.47 | qfq | 51,710,081 | 235,631,087 | -6.26% |
| 2025-07-10 | 4.74 | 5.08 | 4.71 | 4.79 | 4.77 | qfq | 66,055,537 | 323,232,751 | 0.63% |
| 2025-07-09 | 4.59 | 4.79 | 4.57 | 4.76 | 4.74 | qfq | 33,099,439 | 155,401,137 | 3.25% |
| 2025-07-08 | 4.51 | 4.64 | 4.47 | 4.61 | 4.59 | qfq | 17,022,800 | 77,744,810 | 2.44% |
| 2025-07-07 | 4.40 | 4.53 | 4.39 | 4.50 | 4.48 | qfq | 8,330,356 | 37,401,188 | 2.04% |
| 2025-07-04 | 4.47 | 4.51 | 4.40 | 4.41 | 4.39 | qfq | 8,330,600 | 37,044,197 | -2.22% |
| 2025-07-03 | 4.48 | 4.55 | 4.40 | 4.51 | 4.49 | qfq | 11,011,500 | 49,082,444 | 0.67% |
| 2025-07-02 | 4.53 | 4.56 | 4.43 | 4.48 | 4.46 | qfq | 11,776,800 | 52,840,996 | -0.22% |
| 2025-07-01 | 4.60 | 4.66 | 4.47 | 4.49 | 4.47 | qfq | 15,464,200 | 70,342,698 | -2.39% |
| 2025-06-30 | 4.33 | 4.65 | 4.33 | 4.60 | 4.58 | qfq | 30,127,500 | 136,901,430 | 5.50% |
| 2025-06-27 | 4.39 | 4.45 | 4.34 | 4.36 | 4.34 | qfq | 10,026,400 | 43,936,151 | -0.46% |
| 2025-06-26 | 4.32 | 4.40 | 4.30 | 4.38 | 4.36 | qfq | 12,228,100 | 53,280,651 | 1.15% |
| 2025-06-25 | 4.38 | 4.42 | 4.27 | 4.33 | 4.31 | qfq | 12,173,520 | 52,727,985 | -0.46% |
| 2025-06-24 | 4.14 | 4.40 | 4.12 | 4.35 | 4.33 | qfq | 19,489,862 | 83,658,285 | 5.58% |
| 2025-06-23 | 4.05 | 4.12 | 4.01 | 4.12 | 4.10 | qfq | 3,608,890 | 14,723,935 | 2.23% |
| 2025-06-20 | 4.13 | 4.13 | 4.02 | 4.03 | 4.01 | qfq | 4,154,960 | 16,871,838 | -1.71% |
| 2025-06-19 | 4.17 | 4.17 | 4.06 | 4.10 | 4.08 | qfq | 6,272,460 | 25,733,211 | -1.91% |
| 2025-06-18 | 4.20 | 4.22 | 4.15 | 4.18 | 4.16 | qfq | 5,583,000 | 23,292,293 | -1.18% |
| 2025-06-17 | 4.23 | 4.31 | 4.18 | 4.23 | 4.21 | qfq | 6,029,898 | 25,490,140 | 0.00% |
| 2025-06-16 | 4.19 | 4.25 | 4.16 | 4.23 | 4.21 | qfq | 5,529,100 | 23,308,780 | 0.95% |
| 2025-06-13 | 4.25 | 4.29 | 4.17 | 4.19 | 4.17 | qfq | 5,792,000 | 24,329,130 | -2.33% |
| 2025-06-12 | 4.30 | 4.34 | 4.20 | 4.29 | 4.27 | qfq | 8,088,920 | 34,484,105 | -0.92% |
| 2025-06-11 | 4.31 | 4.38 | 4.27 | 4.33 | 4.31 | qfq | 7,335,440 | 31,707,815 | 0.70% |
| 2025-06-10 | 4.40 | 4.40 | 4.24 | 4.30 | 4.28 | qfq | 7,541,200 | 32,531,864 | -1.83% |
| 2025-06-09 | 4.29 | 4.42 | 4.23 | 4.38 | 4.36 | qfq | 11,921,839 | 51,940,010 | 1.86% |
| 2025-06-06 | 4.17 | 4.30 | 4.12 | 4.30 | 4.28 | qfq | 7,015,200 | 29,495,098 | 3.12% |
| 2025-06-05 | 4.17 | 4.19 | 4.12 | 4.17 | 4.15 | qfq | 5,285,100 | 21,933,824 | 0.00% |
| 2025-06-04 | 4.16 | 4.21 | 4.14 | 4.17 | 4.15 | qfq | 6,517,200 | 27,168,833 | 0.24% |
| 2025-06-03 | 4.18 | 4.25 | 4.14 | 4.16 | 4.14 | qfq | 4,565,900 | 19,099,620 | -0.72% |
| 2025-05-30 | 4.21 | 4.27 | 4.18 | 4.19 | 4.17 | qfq | 4,460,400 | 18,807,163 | -1.41% |
| 2025-05-29 | 4.21 | 4.29 | 4.20 | 4.25 | 4.23 | qfq | 6,291,702 | 26,781,279 | 0.24% |
| 2025-05-28 | 4.30 | 4.32 | 4.20 | 4.24 | 4.22 | qfq | 7,237,700 | 30,723,316 | -1.62% |
| 2025-05-27 | 4.18 | 4.46 | 4.17 | 4.31 | 4.29 | qfq | 14,849,662 | 64,203,661 | 3.36% |
| 2025-05-26 | 4.16 | 4.22 | 4.12 | 4.17 | 4.15 | qfq | 6,335,700 | 26,374,327 | 0.24% |
| 2025-05-23 | 4.29 | 4.29 | 4.15 | 4.16 | 4.14 | qfq | 8,306,400 | 35,025,889 | -2.80% |
| 2025-05-22 | 4.38 | 4.42 | 4.27 | 4.28 | 4.26 | qfq | 9,931,900 | 43,016,190 | -2.95% |
| 2025-05-21 | 4.38 | 4.55 | 4.31 | 4.41 | 4.39 | qfq | 17,710,884 | 78,631,018 | 0.68% |
| 2025-05-20 | 4.25 | 4.48 | 4.22 | 4.38 | 4.36 | qfq | 12,786,109 | 55,560,518 | 2.58% |
| 2025-05-19 | 4.19 | 4.28 | 4.16 | 4.27 | 4.25 | qfq | 5,730,485 | 24,318,889 | 2.15% |
| 2025-05-16 | 4.14 | 4.19 | 4.11 | 4.18 | 4.16 | qfq | 4,128,684 | 17,193,611 | 0.97% |
| 2025-05-15 | 4.16 | 4.18 | 4.10 | 4.14 | 4.12 | qfq | 3,798,202 | 15,713,722 | -0.48% |
| 2025-05-14 | 4.15 | 4.18 | 4.11 | 4.16 | 4.14 | qfq | 6,306,800 | 26,099,533 | 0.00% |
| 2025-05-13 | 4.21 | 4.36 | 4.15 | 4.16 | 4.14 | qfq | 8,421,082 | 35,595,053 | 0.24% |
| 2025-05-12 | 4.21 | 4.21 | 4.12 | 4.15 | 4.13 | qfq | 3,350,302 | 13,932,106 | -0.48% |
| 2025-05-09 | 4.23 | 4.25 | 4.15 | 4.17 | 4.15 | qfq | 3,443,000 | 14,397,352 | -1.18% |
| 2025-05-08 | 4.19 | 4.23 | 4.17 | 4.22 | 4.20 | qfq | 3,444,700 | 14,494,109 | 0.72% |
| 2025-05-07 | 4.21 | 4.25 | 4.15 | 4.19 | 4.17 | qfq | 4,858,200 | 20,406,233 | 0.72% |
| 2025-05-06 | 4.09 | 4.17 | 4.09 | 4.16 | 4.14 | qfq | 5,122,900 | 21,183,168 | 1.96% |
| 2025-04-30 | 4.05 | 4.16 | 4.05 | 4.08 | 4.06 | qfq | 4,805,300 | 19,792,164 | 0.74% |
| 2025-04-29 | 3.97 | 4.12 | 3.95 | 4.05 | 4.03 | qfq | 6,812,800 | 27,639,560 | 1.50% |
| 2025-04-28 | 4.10 | 4.10 | 3.96 | 3.99 | 3.97 | qfq | 4,316,598 | 17,289,439 | -2.68% |
| 2025-04-25 | 4.05 | 4.13 | 4.03 | 4.10 | 4.08 | qfq | 3,845,300 | 15,730,130 | 1.23% |
| 2025-04-24 | 4.08 | 4.10 | 4.01 | 4.05 | 4.03 | qfq | 3,847,800 | 15,597,196 | -0.74% |
| 2025-04-23 | 4.13 | 4.15 | 4.07 | 4.08 | 4.06 | qfq | 3,776,608 | 15,468,511 | -1.21% |
| 2025-04-22 | 4.13 | 4.26 | 4.10 | 4.13 | 4.11 | qfq | 7,765,608 | 32,272,831 | 0.49% |
| 2025-04-21 | 4.10 | 4.14 | 4.05 | 4.11 | 4.09 | qfq | 3,707,600 | 15,198,689 | 0.49% |
| 2025-04-18 | 4.10 | 4.10 | 4.00 | 4.09 | 4.07 | qfq | 3,369,800 | 13,647,779 | 0.25% |
| 2025-04-17 | 3.99 | 4.14 | 3.99 | 4.08 | 4.06 | qfq | 4,730,694 | 19,298,866 | 1.49% |
| 2025-04-16 | 4.12 | 4.12 | 3.96 | 4.02 | 4.00 | qfq | 4,630,823 | 18,622,072 | -2.43% |
| 2025-04-15 | 4.14 | 4.20 | 4.07 | 4.12 | 4.10 | qfq | 4,504,801 | 18,536,953 | -0.96% |
| 2025-04-14 | 4.05 | 4.23 | 4.03 | 4.16 | 4.14 | qfq | 7,911,300 | 32,830,030 | 3.48% |
| 2025-04-11 | 3.96 | 4.13 | 3.92 | 4.02 | 4.00 | qfq | 6,933,778 | 28,010,264 | 1.52% |
| 2025-04-10 | 3.84 | 3.99 | 3.84 | 3.96 | 3.94 | qfq | 8,636,515 | 33,964,718 | 3.94% |
| 2025-04-09 | 3.79 | 3.83 | 3.52 | 3.81 | 3.79 | qfq | 11,615,300 | 42,856,757 | 0.00% |
| 2025-04-08 | 3.88 | 3.89 | 3.70 | 3.81 | 3.79 | qfq | 10,899,700 | 41,388,877 | -3.30% |
| 2025-04-07 | 4.21 | 4.29 | 3.94 | 3.94 | 3.92 | qfq | 7,901,762 | 31,581,128 | -10.05% |
| 2025-04-03 | 4.37 | 4.40 | 4.30 | 4.38 | 4.36 | qfq | 4,340,901 | 18,930,857 | 1.15% |
| 2025-04-02 | 4.38 | 4.40 | 4.31 | 4.33 | 4.31 | qfq | 3,278,354 | 14,278,088 | -0.69% |
| 2025-04-01 | 4.30 | 4.39 | 4.29 | 4.36 | 4.34 | qfq | 3,181,881 | 13,858,701 | 1.40% |
| 2025-03-31 | 4.39 | 4.39 | 4.25 | 4.30 | 4.28 | qfq | 5,025,601 | 21,611,294 | -1.83% |
| 2025-03-28 | 4.43 | 4.44 | 4.36 | 4.38 | 4.36 | qfq | 3,201,600 | 14,071,664 | -1.13% |
| 2025-03-27 | 4.44 | 4.51 | 4.38 | 4.43 | 4.41 | qfq | 4,233,300 | 18,843,053 | -0.67% |
| 2025-03-26 | 4.35 | 4.46 | 4.35 | 4.46 | 4.44 | qfq | 3,974,088 | 17,621,331 | 1.83% |
| 2025-03-25 | 4.34 | 4.39 | 4.28 | 4.38 | 4.36 | qfq | 4,639,341 | 20,115,738 | 1.15% |
| 2025-03-24 | 4.45 | 4.47 | 4.25 | 4.33 | 4.31 | qfq | 7,470,969 | 32,367,020 | -2.70% |
| 2025-03-21 | 4.49 | 4.54 | 4.44 | 4.45 | 4.43 | qfq | 6,357,706 | 28,471,042 | -1.11% |
| 2025-03-20 | 4.51 | 4.53 | 4.49 | 4.50 | 4.48 | qfq | 3,530,600 | 15,923,092 | 0.22% |
| 2025-03-19 | 4.57 | 4.57 | 4.48 | 4.49 | 4.47 | qfq | 4,272,953 | 19,215,675 | -1.10% |
| 2025-03-18 | 4.58 | 4.59 | 4.51 | 4.54 | 4.52 | qfq | 5,193,847 | 23,608,047 | -0.66% |
| 2025-03-17 | 4.62 | 4.65 | 4.55 | 4.57 | 4.55 | qfq | 4,855,456 | 22,318,378 | -0.65% |
| 2025-03-14 | 4.48 | 4.61 | 4.45 | 4.60 | 4.58 | qfq | 7,100,784 | 32,207,085 | 2.22% |
| 2025-03-13 | 4.59 | 4.61 | 4.43 | 4.50 | 4.48 | qfq | 10,132,300 | 45,638,527 | -2.39% |
| 2025-03-12 | 4.62 | 4.67 | 4.57 | 4.61 | 4.59 | qfq | 6,586,037 | 30,438,766 | -0.22% |
| 2025-03-11 | 4.62 | 4.68 | 4.56 | 4.62 | 4.60 | qfq | 8,558,884 | 39,413,617 | -0.86% |
| 2025-03-10 | 4.56 | 4.67 | 4.55 | 4.66 | 4.64 | qfq | 7,914,900 | 36,513,020 | 2.19% |
| 2025-03-07 | 4.64 | 4.66 | 4.55 | 4.56 | 4.54 | qfq | 7,522,100 | 34,445,268 | -2.36% |
| 2025-03-06 | 4.67 | 4.73 | 4.61 | 4.67 | 4.65 | qfq | 11,768,200 | 54,918,717 | 0.65% |
| 2025-03-05 | 4.68 | 4.71 | 4.55 | 4.64 | 4.62 | qfq | 10,422,712 | 48,003,265 | -1.49% |
| 2025-03-04 | 4.63 | 4.71 | 4.60 | 4.71 | 4.69 | qfq | 10,046,388 | 46,707,236 | 0.43% |
| 2025-03-03 | 4.99 | 5.02 | 4.65 | 4.69 | 4.67 | qfq | 22,523,758 | 107,227,318 | -5.06% |
| 2025-02-28 | 4.77 | 5.05 | 4.70 | 4.94 | 4.92 | qfq | 28,599,102 | 140,675,729 | 2.70% |
| 2025-02-27 | 4.81 | 4.90 | 4.71 | 4.81 | 4.79 | qfq | 15,305,634 | 73,466,720 | 0.00% |
| 2025-02-26 | 4.72 | 4.86 | 4.72 | 4.81 | 4.79 | qfq | 17,081,763 | 81,874,027 | -0.82% |
| 2025-02-25 | 4.59 | 5.02 | 4.54 | 4.85 | 4.83 | qfq | 32,660,177 | 158,926,554 | 6.36% |
| 2025-02-24 | 4.49 | 4.60 | 4.49 | 4.56 | 4.54 | qfq | 4,870,960 | 22,138,113 | 1.11% |
| 2025-02-21 | 4.53 | 4.58 | 4.49 | 4.51 | 4.49 | qfq | 5,876,700 | 26,576,731 | -1.10% |
| 2025-02-20 | 4.53 | 4.59 | 4.53 | 4.56 | 4.54 | qfq | 4,668,801 | 21,281,573 | -0.22% |
| 2025-02-19 | 4.50 | 4.57 | 4.50 | 4.57 | 4.55 | qfq | 4,687,228 | 21,218,211 | 0.88% |
| 2025-02-18 | 4.70 | 4.70 | 4.50 | 4.53 | 4.51 | qfq | 6,326,810 | 28,949,062 | -2.79% |
| 2025-02-17 | 4.72 | 4.72 | 4.60 | 4.66 | 4.64 | qfq | 7,440,800 | 34,644,035 | -0.85% |
| 2025-02-14 | 4.64 | 4.74 | 4.62 | 4.70 | 4.68 | qfq | 7,203,800 | 33,647,118 | 0.64% |
| 2025-02-13 | 4.87 | 4.87 | 4.63 | 4.67 | 4.65 | qfq | 11,097,700 | 52,239,463 | -3.51% |
| 2025-02-12 | 4.78 | 4.86 | 4.65 | 4.84 | 4.82 | qfq | 12,602,900 | 59,760,730 | 0.83% |
| 2025-02-11 | 4.74 | 4.95 | 4.69 | 4.80 | 4.78 | qfq | 16,581,712 | 79,731,338 | 1.27% |
| 2025-02-10 | 4.50 | 4.75 | 4.50 | 4.74 | 4.72 | qfq | 10,802,050 | 50,240,290 | 4.87% |
| 2025-02-07 | 4.56 | 4.62 | 4.45 | 4.52 | 4.50 | qfq | 8,795,800 | 39,943,269 | -0.44% |
| 2025-02-06 | 4.43 | 4.55 | 4.42 | 4.54 | 4.52 | qfq | 6,451,900 | 28,983,230 | 2.71% |
| 2025-02-05 | 4.40 | 4.45 | 4.34 | 4.42 | 4.40 | qfq | 7,355,901 | 32,266,026 | 0.68% |
| 2025-01-27 | 4.22 | 4.48 | 4.22 | 4.39 | 4.37 | qfq | 11,309,740 | 49,708,172 | 4.28% |
| 2025-01-24 | 4.27 | 4.31 | 4.17 | 4.21 | 4.19 | qfq | 7,327,800 | 30,881,293 | -1.41% |
| 2025-01-23 | 4.25 | 4.39 | 4.25 | 4.27 | 4.25 | qfq | 6,557,663 | 28,313,960 | 0.23% |
| 2025-01-22 | 4.14 | 4.31 | 4.09 | 4.26 | 4.24 | qfq | 12,647,782 | 53,384,245 | -0.93% |
| 2025-01-21 | 4.36 | 4.40 | 4.27 | 4.30 | 4.28 | qfq | 5,593,200 | 24,165,116 | -1.60% |
| 2025-01-20 | 4.33 | 4.43 | 4.24 | 4.37 | 4.35 | qfq | 8,482,580 | 37,019,472 | 1.63% |
| 2025-01-17 | 4.35 | 4.49 | 4.30 | 4.30 | 4.28 | qfq | 9,138,930 | 40,000,896 | -1.38% |
| 2025-01-16 | 4.23 | 4.41 | 4.23 | 4.36 | 4.34 | qfq | 8,859,700 | 38,336,086 | 2.59% |
| 2025-01-15 | 4.21 | 4.30 | 4.20 | 4.25 | 4.23 | qfq | 6,378,100 | 27,061,688 | 0.71% |
| 2025-01-14 | 4.09 | 4.23 | 4.08 | 4.22 | 4.20 | qfq | 6,242,928 | 26,010,895 | 3.69% |
| 2025-01-13 | 4.06 | 4.11 | 3.94 | 4.07 | 4.05 | qfq | 5,084,800 | 20,518,086 | 0.25% |
| 2025-01-10 | 4.21 | 4.25 | 4.06 | 4.06 | 4.04 | qfq | 5,286,418 | 21,902,123 | -3.79% |
| 2025-01-09 | 4.17 | 4.25 | 4.16 | 4.22 | 4.20 | qfq | 4,472,580 | 18,828,183 | 0.48% |
| 2025-01-08 | 4.19 | 4.25 | 4.05 | 4.20 | 4.18 | qfq | 8,668,402 | 36,012,579 | 0.24% |
| 2025-01-07 | 4.14 | 4.21 | 4.03 | 4.19 | 4.17 | qfq | 7,095,149 | 29,277,915 | 0.48% |
| 2025-01-06 | 4.18 | 4.20 | 4.01 | 4.17 | 4.15 | qfq | 5,957,300 | 24,672,304 | -0.24% |
| 2025-01-03 | 4.40 | 4.47 | 4.17 | 4.18 | 4.16 | qfq | 9,045,601 | 38,631,995 | -5.43% |
| 2025-01-02 | 4.52 | 4.57 | 4.39 | 4.42 | 4.40 | qfq | 5,948,100 | 26,703,326 | -2.21% |
| 2024-12-31 | 4.69 | 4.78 | 4.52 | 4.52 | 4.50 | qfq | 7,588,108 | 35,033,927 | -3.83% |
| 2024-12-30 | 4.70 | 4.76 | 4.63 | 4.70 | 4.68 | qfq | 6,212,783 | 29,097,431 | -1.05% |
| 2024-12-27 | 4.70 | 4.87 | 4.65 | 4.75 | 4.73 | qfq | 10,153,703 | 48,738,846 | 1.71% |
| 2024-12-26 | 4.54 | 4.77 | 4.53 | 4.67 | 4.65 | qfq | 8,995,233 | 42,111,694 | 3.09% |
| 2024-12-25 | 4.66 | 4.67 | 4.43 | 4.53 | 4.51 | qfq | 9,274,509 | 41,947,957 | -2.79% |
| 2024-12-24 | 4.64 | 4.74 | 4.56 | 4.66 | 4.64 | qfq | 9,630,499 | 44,505,238 | -0.21% |
| 2024-12-23 | 4.99 | 5.02 | 4.66 | 4.67 | 4.65 | qfq | 13,381,371 | 63,848,439 | -6.04% |
| 2024-12-20 | 4.97 | 5.09 | 4.93 | 4.97 | 4.95 | qfq | 9,367,955 | 46,891,220 | -1.19% |
| 2024-12-19 | 5.17 | 5.31 | 4.92 | 5.03 | 5.01 | qfq | 20,122,928 | 101,966,814 | -2.90% |
| 2024-12-18 | 4.92 | 5.40 | 4.82 | 5.18 | 5.16 | qfq | 29,068,831 | 150,564,229 | 5.50% |
| 2024-12-17 | 5.26 | 5.28 | 4.90 | 4.91 | 4.89 | qfq | 17,338,408 | 87,103,776 | -6.65% |
| 2024-12-16 | 5.26 | 5.45 | 5.20 | 5.26 | 5.24 | qfq | 21,815,738 | 116,178,099 | 0.19% |
| 2024-12-13 | 5.19 | 5.35 | 5.17 | 5.25 | 5.23 | qfq | 18,510,013 | 96,900,336 | 0.77% |
| 2024-12-12 | 5.02 | 5.25 | 5.01 | 5.21 | 5.19 | qfq | 17,078,008 | 88,032,502 | 3.78% |
| 2024-12-11 | 4.99 | 5.10 | 4.98 | 5.02 | 5.00 | qfq | 8,646,892 | 43,514,201 | 0.60% |
| 2024-12-10 | 5.15 | 5.18 | 4.95 | 4.99 | 4.97 | qfq | 17,456,900 | 88,006,751 | -1.19% |
| 2024-12-09 | 5.15 | 5.20 | 5.01 | 5.05 | 5.03 | qfq | 8,289,697 | 42,030,965 | -2.13% |
| 2024-12-06 | 5.12 | 5.18 | 4.95 | 5.16 | 5.14 | qfq | 13,698,621 | 69,476,382 | 0.19% |
| 2024-12-05 | 5.07 | 5.16 | 5.04 | 5.15 | 5.13 | qfq | 6,004,386 | 30,583,047 | 1.38% |
| 2024-12-04 | 5.22 | 5.26 | 5.06 | 5.08 | 5.06 | qfq | 8,337,382 | 42,848,368 | -2.68% |
| 2024-12-03 | 5.32 | 5.35 | 5.20 | 5.22 | 5.20 | qfq | 13,276,415 | 69,836,056 | -1.69% |
| 2024-12-02 | 5.03 | 5.39 | 5.00 | 5.31 | 5.29 | qfq | 20,376,493 | 106,344,350 | 6.20% |
| 2024-11-29 | 5.08 | 5.10 | 4.98 | 5.00 | 4.98 | qfq | 11,106,048 | 55,860,178 | -1.57% |
| 2024-11-28 | 4.94 | 5.20 | 4.92 | 5.08 | 5.06 | qfq | 19,907,515 | 101,426,030 | 2.21% |
| 2024-11-27 | 4.92 | 4.98 | 4.75 | 4.97 | 4.95 | qfq | 10,302,065 | 49,922,945 | 0.40% |
| 2024-11-26 | 5.00 | 5.14 | 4.93 | 4.95 | 4.93 | qfq | 11,834,475 | 59,416,541 | -1.79% |
| 2024-11-25 | 4.99 | 5.08 | 4.79 | 5.04 | 5.02 | qfq | 16,530,676 | 81,985,534 | 1.82% |
| 2024-11-22 | 4.86 | 5.11 | 4.84 | 4.95 | 4.93 | qfq | 17,796,401 | 88,719,259 | 1.85% |
| 2024-11-21 | 4.80 | 4.89 | 4.76 | 4.86 | 4.84 | qfq | 5,126,200 | 24,762,919 | 0.62% |
| 2024-11-20 | 4.75 | 4.88 | 4.71 | 4.83 | 4.81 | qfq | 5,977,500 | 28,695,806 | 2.11% |
| 2024-11-19 | 4.66 | 4.73 | 4.58 | 4.73 | 4.71 | qfq | 7,033,344 | 32,675,162 | 1.07% |
| 2024-11-18 | 4.73 | 4.82 | 4.64 | 4.68 | 4.66 | qfq | 8,755,464 | 41,305,659 | 0.00% |
| 2024-11-15 | 4.79 | 4.91 | 4.66 | 4.68 | 4.66 | qfq | 10,005,824 | 48,047,841 | -2.30% |
| 2024-11-14 | 4.97 | 5.05 | 4.78 | 4.79 | 4.77 | qfq | 11,787,900 | 57,572,004 | -4.77% |
| 2024-11-13 | 5.09 | 5.21 | 4.88 | 5.03 | 5.01 | qfq | 15,025,042 | 75,547,480 | -1.18% |
| 2024-11-12 | 4.89 | 5.30 | 4.88 | 5.09 | 5.07 | qfq | 28,733,774 | 146,834,305 | 3.88% |
| 2024-11-11 | 4.88 | 4.93 | 4.80 | 4.90 | 4.88 | qfq | 8,883,931 | 43,305,964 | -0.20% |
| 2024-11-08 | 4.93 | 4.98 | 4.83 | 4.91 | 4.89 | qfq | 12,759,964 | 62,475,237 | -1.01% |
| 2024-11-07 | 4.95 | 5.01 | 4.78 | 4.96 | 4.94 | qfq | 14,398,216 | 70,865,715 | 0.81% |
| 2024-11-06 | 4.74 | 4.98 | 4.72 | 4.92 | 4.90 | qfq | 15,191,400 | 73,929,003 | 3.58% |
| 2024-11-05 | 4.70 | 4.76 | 4.66 | 4.75 | 4.73 | qfq | 7,923,348 | 37,346,936 | 1.06% |
| 2024-11-04 | 4.75 | 4.76 | 4.62 | 4.70 | 4.68 | qfq | 8,566,646 | 40,141,561 | -0.42% |
| 2024-11-01 | 4.93 | 4.97 | 4.71 | 4.72 | 4.70 | qfq | 12,864,095 | 61,809,339 | -4.65% |
| 2024-10-31 | 4.70 | 5.01 | 4.70 | 4.95 | 4.93 | qfq | 18,720,138 | 91,099,012 | 5.32% |
| 2024-10-30 | 4.85 | 4.89 | 4.65 | 4.70 | 4.68 | qfq | 13,836,124 | 65,587,450 | -2.89% |
| 2024-10-29 | 4.97 | 5.16 | 4.80 | 4.84 | 4.82 | qfq | 21,302,268 | 106,152,352 | -2.02% |
| 2024-10-28 | 4.78 | 4.97 | 4.75 | 4.94 | 4.92 | qfq | 19,331,274 | 94,051,078 | 2.49% |
| 2024-10-25 | 4.53 | 4.82 | 4.52 | 4.82 | 4.80 | qfq | 22,073,585 | 103,749,075 | 6.17% |
| 2024-10-24 | 4.38 | 4.61 | 4.38 | 4.54 | 4.52 | qfq | 15,645,256 | 70,733,168 | 3.18% |
| 2024-10-23 | 4.44 | 4.45 | 4.31 | 4.40 | 4.38 | qfq | 10,237,912 | 44,871,160 | -0.68% |
| 2024-10-22 | 4.35 | 4.66 | 4.35 | 4.43 | 4.41 | qfq | 15,370,898 | 68,889,287 | 2.31% |
| 2024-10-21 | 4.16 | 4.42 | 4.14 | 4.33 | 4.31 | qfq | 12,620,256 | 54,044,000 | 4.09% |
| 2024-10-18 | 4.10 | 4.20 | 4.06 | 4.16 | 4.14 | qfq | 7,654,196 | 31,594,000 | 0.97% |
| 2024-10-17 | 4.16 | 4.29 | 4.11 | 4.12 | 4.10 | qfq | 9,139,072 | 38,255,053 | -0.72% |
| 2024-10-16 | 4.18 | 4.21 | 4.07 | 4.15 | 4.13 | qfq | 7,907,931 | 32,752,591 | -0.95% |
| 2024-10-15 | 4.22 | 4.33 | 4.17 | 4.19 | 4.17 | qfq | 10,396,961 | 44,298,222 | -0.71% |
| 2024-10-14 | 4.15 | 4.24 | 4.15 | 4.22 | 4.20 | qfq | 6,040,817 | 25,385,803 | 1.69% |
| 2024-10-11 | 4.26 | 4.30 | 4.13 | 4.15 | 4.13 | qfq | 8,260,903 | 34,684,132 | -3.49% |
| 2024-10-10 | 4.18 | 4.45 | 4.06 | 4.30 | 4.28 | qfq | 15,465,256 | 66,324,237 | 4.37% |
| 2024-10-09 | 4.44 | 4.44 | 4.12 | 4.12 | 4.10 | qfq | 15,821,743 | 67,096,324 | -7.62% |
| 2024-10-08 | 4.76 | 4.76 | 4.25 | 4.46 | 4.44 | qfq | 25,188,711 | 112,854,196 | 3.00% |
| 2024-09-30 | 4.06 | 4.35 | 4.01 | 4.33 | 4.31 | qfq | 19,001,570 | 79,768,770 | 9.62% |
| 2024-09-27 | 3.86 | 3.95 | 3.82 | 3.95 | 3.93 | qfq | 6,284,697 | 24,407,005 | 3.67% |
| 2024-09-26 | 3.77 | 3.81 | 3.70 | 3.81 | 3.79 | qfq | 8,851,900 | 33,327,546 | 1.33% |
| 2024-09-25 | 3.74 | 3.86 | 3.72 | 3.76 | 3.75 | qfq | 8,270,860 | 31,469,073 | 0.80% |
| 2024-09-24 | 3.70 | 3.75 | 3.62 | 3.73 | 3.72 | qfq | 8,850,726 | 32,772,875 | 1.08% |
| 2024-09-23 | 3.62 | 3.76 | 3.59 | 3.69 | 3.68 | qfq | 13,219,458 | 48,524,596 | 3.65% |
| 2024-09-20 | 3.47 | 3.57 | 3.47 | 3.56 | 3.55 | qfq | 6,304,085 | 22,174,943 | 2.59% |
| 2024-09-19 | 3.40 | 3.48 | 3.38 | 3.47 | 3.46 | qfq | 5,810,209 | 20,008,102 | 2.06% |
| 2024-09-18 | 3.36 | 3.41 | 3.32 | 3.40 | 3.39 | qfq | 3,837,400 | 12,883,156 | 0.29% |
| 2024-09-13 | 3.46 | 3.52 | 3.38 | 3.39 | 3.38 | qfq | 5,410,000 | 18,679,975 | -1.74% |
| 2024-09-12 | 3.44 | 3.48 | 3.42 | 3.45 | 3.44 | qfq | 2,852,704 | 9,836,974 | 0.88% |
| 2024-09-11 | 3.44 | 3.44 | 3.38 | 3.42 | 3.41 | qfq | 2,816,004 | 9,593,981 | -1.16% |
| 2024-09-10 | 3.45 | 3.49 | 3.35 | 3.46 | 3.45 | qfq | 4,151,000 | 14,190,904 | 0.29% |
| 2024-09-09 | 3.45 | 3.48 | 3.39 | 3.45 | 3.44 | qfq | 3,487,497 | 11,988,006 | 0.58% |
| 2024-09-06 | 3.52 | 3.52 | 3.42 | 3.43 | 3.42 | qfq | 4,176,400 | 14,403,925 | -0.87% |
| 2024-09-05 | 3.35 | 3.50 | 3.35 | 3.46 | 3.45 | qfq | 7,426,900 | 25,520,373 | 3.59% |
| 2024-09-04 | 3.35 | 3.37 | 3.31 | 3.34 | 3.33 | qfq | 4,094,400 | 13,662,000 | -0.30% |
| 2024-09-03 | 3.39 | 3.45 | 3.32 | 3.35 | 3.34 | qfq | 5,811,449 | 19,534,122 | -1.18% |
| 2024-09-02 | 3.49 | 3.52 | 3.38 | 3.39 | 3.38 | qfq | 3,767,971 | 12,997,724 | -2.87% |
| 2024-08-30 | 3.44 | 3.54 | 3.42 | 3.49 | 3.48 | qfq | 4,926,253 | 17,215,154 | 2.05% |
| 2024-08-29 | 3.41 | 3.48 | 3.36 | 3.42 | 3.41 | qfq | 3,669,278 | 12,541,715 | 0.29% |
| 2024-08-28 | 3.35 | 3.44 | 3.35 | 3.41 | 3.40 | qfq | 3,553,500 | 12,107,590 | 0.59% |
| 2024-08-27 | 3.43 | 3.48 | 3.37 | 3.39 | 3.38 | qfq | 3,994,546 | 13,630,575 | -1.45% |
| 2024-08-26 | 3.44 | 3.51 | 3.41 | 3.44 | 3.43 | qfq | 4,982,300 | 17,236,658 | -0.58% |
| 2024-08-23 | 3.50 | 3.51 | 3.42 | 3.46 | 3.45 | qfq | 5,374,369 | 18,553,698 | -1.42% |
| 2024-08-22 | 3.64 | 3.66 | 3.49 | 3.51 | 3.50 | qfq | 5,376,200 | 19,170,729 | -3.57% |
| 2024-08-21 | 3.60 | 3.79 | 3.58 | 3.64 | 3.63 | qfq | 8,037,064 | 29,603,589 | 1.39% |
| 2024-08-20 | 3.66 | 3.67 | 3.56 | 3.59 | 3.58 | qfq | 3,392,610 | 12,202,004 | -1.91% |
| 2024-08-19 | 3.73 | 3.75 | 3.65 | 3.66 | 3.65 | qfq | 3,833,703 | 14,129,985 | -1.88% |
| 2024-08-16 | 3.77 | 3.80 | 3.73 | 3.73 | 3.72 | qfq | 2,118,601 | 7,961,182 | -1.32% |
| 2024-08-15 | 3.73 | 3.80 | 3.68 | 3.78 | 3.76 | qfq | 3,671,264 | 13,785,003 | 1.07% |
| 2024-08-14 | 3.80 | 3.81 | 3.73 | 3.74 | 3.73 | qfq | 2,431,300 | 9,129,958 | -1.58% |
| 2024-08-13 | 3.75 | 3.80 | 3.70 | 3.80 | 3.78 | qfq | 2,428,400 | 9,105,817 | 1.33% |
| 2024-08-12 | 3.79 | 3.81 | 3.73 | 3.75 | 3.74 | qfq | 2,737,263 | 10,282,222 | -1.06% |
| 2024-08-09 | 3.85 | 3.88 | 3.79 | 3.79 | 3.77 | qfq | 3,554,787 | 13,616,224 | -1.56% |
| 2024-08-08 | 3.85 | 3.86 | 3.77 | 3.85 | 3.83 | qfq | 3,831,000 | 14,645,074 | 0.00% |
| 2024-08-07 | 3.84 | 3.88 | 3.81 | 3.85 | 3.83 | qfq | 3,368,877 | 12,969,099 | 0.00% |
| 2024-08-06 | 3.82 | 3.86 | 3.80 | 3.85 | 3.83 | qfq | 4,282,030 | 16,381,477 | 1.32% |
| 2024-08-05 | 3.92 | 3.95 | 3.79 | 3.80 | 3.78 | qfq | 6,231,768 | 24,105,893 | -3.31% |
| 2024-08-02 | 3.99 | 4.03 | 3.91 | 3.93 | 3.91 | qfq | 5,374,571 | 21,326,816 | -1.75% |
| 2024-08-01 | 3.96 | 4.14 | 3.95 | 4.00 | 3.98 | qfq | 9,535,270 | 38,697,691 | 1.01% |
| 2024-07-31 | 3.83 | 3.97 | 3.83 | 3.96 | 3.94 | qfq | 5,876,421 | 23,009,867 | 2.59% |
| 2024-07-30 | 3.78 | 3.97 | 3.76 | 3.86 | 3.84 | qfq | 8,529,713 | 33,137,620 | 1.58% |
| 2024-07-29 | 3.80 | 3.82 | 3.75 | 3.80 | 3.78 | qfq | 2,558,896 | 9,702,972 | -0.26% |
| 2024-07-26 | 3.73 | 3.81 | 3.73 | 3.81 | 3.79 | qfq | 2,982,429 | 11,298,652 | 1.60% |
| 2024-07-25 | 3.66 | 3.78 | 3.66 | 3.75 | 3.74 | qfq | 2,914,927 | 10,863,846 | 1.35% |
| 2024-07-24 | 3.75 | 3.79 | 3.68 | 3.70 | 3.69 | qfq | 3,462,600 | 12,877,632 | -1.86% |
| 2024-07-23 | 3.91 | 3.93 | 3.76 | 3.77 | 3.76 | qfq | 5,108,763 | 19,584,838 | -3.58% |
| 2024-07-22 | 3.87 | 3.91 | 3.85 | 3.91 | 3.89 | qfq | 3,372,254 | 13,107,303 | 1.03% |
| 2024-07-19 | 3.86 | 3.89 | 3.80 | 3.87 | 3.85 | qfq | 4,001,800 | 15,388,515 | -0.26% |
| 2024-07-18 | 3.90 | 3.93 | 3.81 | 3.88 | 3.86 | qfq | 5,718,300 | 22,089,704 | -1.52% |
| 2024-07-17 | 3.98 | 4.05 | 3.93 | 3.94 | 3.92 | qfq | 5,515,100 | 21,961,485 | -1.99% |
| 2024-07-16 | 3.96 | 4.02 | 3.89 | 4.02 | 4.00 | qfq | 5,785,700 | 22,927,386 | 0.50% |
| 2024-07-15 | 4.07 | 4.09 | 3.98 | 4.00 | 3.98 | qfq | 4,970,245 | 19,924,541 | -1.72% |
| 2024-07-12 | 4.15 | 4.21 | 4.06 | 4.07 | 4.05 | qfq | 7,356,810 | 30,374,792 | -1.45% |
| 2024-07-11 | 4.19 | 4.20 | 4.06 | 4.13 | 4.11 | qfq | 9,336,040 | 38,575,466 | -0.24% |
| 2024-07-10 | 3.98 | 4.19 | 3.94 | 4.14 | 4.07 | qfq | 13,885,590 | 57,001,912 | 3.24% |
| 2024-07-09 | 4.09 | 4.09 | 3.79 | 4.01 | 3.95 | qfq | 20,995,100 | 82,307,298 | -2.43% |
| 2024-07-08 | 4.24 | 4.29 | 4.10 | 4.11 | 4.04 | qfq | 9,084,203 | 37,895,234 | -3.52% |
| 2024-07-05 | 4.20 | 4.26 | 4.08 | 4.26 | 4.19 | qfq | 12,917,430 | 53,794,918 | 0.95% |
| 2024-07-04 | 4.16 | 4.24 | 4.13 | 4.22 | 4.15 | qfq | 13,585,310 | 57,099,244 | 0.48% |
| 2024-07-03 | 4.23 | 4.38 | 4.11 | 4.20 | 4.13 | qfq | 22,097,997 | 93,375,689 | -2.33% |
| 2024-07-02 | 4.33 | 4.38 | 4.27 | 4.30 | 4.23 | qfq | 11,207,115 | 48,274,796 | -0.69% |
| 2024-07-01 | 4.29 | 4.35 | 4.23 | 4.33 | 4.26 | qfq | 12,668,369 | 54,360,556 | 0.93% |
| 2024-06-28 | 4.23 | 4.41 | 4.20 | 4.29 | 4.22 | qfq | 15,298,073 | 65,835,098 | 1.42% |
| 2024-06-27 | 4.35 | 4.49 | 4.22 | 4.23 | 4.16 | qfq | 19,427,577 | 84,251,322 | -4.51% |
| 2024-06-26 | 4.42 | 4.59 | 4.27 | 4.43 | 4.36 | qfq | 23,534,318 | 104,052,442 | 1.14% |
| 2024-06-25 | 4.31 | 4.61 | 4.29 | 4.38 | 4.31 | qfq | 22,643,714 | 100,277,953 | 3.06% |
| 2024-06-24 | 4.50 | 4.53 | 4.21 | 4.25 | 4.18 | qfq | 19,214,279 | 83,558,056 | -5.76% |
| 2024-06-21 | 4.59 | 4.73 | 4.49 | 4.51 | 4.44 | qfq | 25,617,117 | 117,606,006 | -4.65% |
| 2024-06-20 | 4.44 | 4.85 | 4.39 | 4.73 | 4.65 | qfq | 41,216,286 | 192,633,350 | 6.53% |
| 2024-06-19 | 4.53 | 4.55 | 4.36 | 4.44 | 4.37 | qfq | 14,531,832 | 64,551,595 | -1.99% |
| 2024-06-18 | 4.55 | 4.57 | 4.44 | 4.53 | 4.46 | qfq | 20,183,918 | 91,107,168 | -0.22% |
| 2024-06-17 | 4.59 | 4.64 | 4.42 | 4.54 | 4.47 | qfq | 33,907,015 | 153,339,893 | -3.20% |
| 2024-06-14 | 4.53 | 4.98 | 4.53 | 4.69 | 4.61 | qfq | 51,972,838 | 247,070,620 | 3.53% |
| 2024-06-13 | 4.10 | 4.53 | 4.09 | 4.53 | 4.46 | qfq | 20,803,119 | 92,102,396 | 9.95% |
| 2024-06-12 | 4.06 | 4.12 | 4.03 | 4.12 | 4.05 | qfq | 7,781,662 | 31,768,867 | 1.23% |
| 2024-06-11 | 4.08 | 4.10 | 3.95 | 4.07 | 4.00 | qfq | 9,417,581 | 37,957,746 | -1.69% |
| 2024-06-07 | 4.06 | 4.18 | 4.03 | 4.14 | 4.07 | qfq | 10,381,007 | 42,830,611 | 3.50% |
| 2024-06-06 | 4.22 | 4.30 | 3.98 | 4.00 | 3.94 | qfq | 15,374,583 | 62,904,628 | -6.54% |
| 2024-06-05 | 4.28 | 4.42 | 4.22 | 4.28 | 4.21 | qfq | 13,522,708 | 58,211,168 | 0.00% |
| 2024-06-04 | 4.33 | 4.33 | 4.04 | 4.28 | 4.21 | qfq | 16,913,194 | 71,051,872 | -1.38% |
| 2024-06-03 | 4.50 | 4.64 | 4.29 | 4.34 | 4.27 | qfq | 25,609,589 | 113,631,279 | -4.19% |
| 2024-05-31 | 4.53 | 4.58 | 4.41 | 4.53 | 4.46 | qfq | 29,303,938 | 131,605,998 | -2.79% |
| 2024-05-30 | 4.53 | 4.88 | 4.41 | 4.66 | 4.59 | qfq | 49,225,556 | 226,804,148 | 4.25% |
| 2024-05-29 | 4.03 | 4.47 | 4.03 | 4.47 | 4.40 | qfq | 19,872,553 | 86,831,025 | 10.10% |
| 2024-05-28 | 4.12 | 4.14 | 4.03 | 4.06 | 4.00 | qfq | 6,465,300 | 26,325,322 | -1.46% |
| 2024-05-27 | 4.14 | 4.21 | 4.06 | 4.12 | 4.05 | qfq | 5,121,646 | 21,050,557 | -0.48% |
| 2024-05-24 | 4.11 | 4.22 | 4.05 | 4.14 | 4.07 | qfq | 7,045,357 | 29,233,178 | 0.73% |
| 2024-05-23 | 4.26 | 4.26 | 4.05 | 4.11 | 4.04 | qfq | 9,953,967 | 41,087,059 | -3.07% |
| 2024-05-22 | 4.35 | 4.37 | 4.23 | 4.24 | 4.17 | qfq | 5,397,960 | 23,182,667 | -1.62% |
| 2024-05-21 | 4.35 | 4.39 | 4.28 | 4.31 | 4.24 | qfq | 6,165,902 | 26,639,351 | -0.46% |
| 2024-05-20 | 4.35 | 4.38 | 4.31 | 4.33 | 4.26 | qfq | 5,392,971 | 23,383,485 | 0.00% |
| 2024-05-17 | 4.27 | 4.34 | 4.24 | 4.33 | 4.26 | qfq | 5,739,177 | 24,605,712 | 0.93% |
| 2024-05-16 | 4.33 | 4.46 | 4.26 | 4.29 | 4.22 | qfq | 9,836,464 | 42,731,748 | -0.92% |
| 2024-05-15 | 4.20 | 4.35 | 4.20 | 4.33 | 4.26 | qfq | 8,660,353 | 37,254,773 | 2.61% |
| 2024-05-14 | 4.29 | 4.34 | 4.19 | 4.22 | 4.15 | qfq | 10,067,100 | 42,765,247 | -2.09% |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | 4.24 | qfq | 9,000,269 | 39,130,345 | 0.00% |
| 2024-05-10 | 4.30 | 4.39 | 4.25 | 4.31 | 4.24 | qfq | 7,509,130 | 32,387,552 | 0.47% |
| 2024-05-09 | 4.26 | 4.30 | 4.22 | 4.29 | 4.22 | qfq | 5,754,232 | 24,553,229 | 0.70% |
| 2024-05-08 | 4.16 | 4.32 | 4.16 | 4.26 | 4.19 | qfq | 8,956,765 | 38,081,014 | 2.40% |
| 2024-05-07 | 4.14 | 4.17 | 4.10 | 4.16 | 4.09 | qfq | 5,534,974 | 22,965,210 | 0.73% |
| 2024-05-06 | 4.15 | 4.28 | 4.10 | 4.13 | 4.06 | qfq | 7,139,148 | 29,781,481 | 0.73% |
| 2024-04-30 | 4.09 | 4.17 | 4.02 | 4.10 | 4.03 | qfq | 7,262,648 | 29,724,071 | 0.00% |
| 2024-04-29 | 4.05 | 4.14 | 4.01 | 4.10 | 4.03 | qfq | 8,232,770 | 33,558,680 | 1.49% |
| 2024-04-26 | 4.07 | 4.12 | 3.93 | 4.04 | 3.98 | qfq | 10,759,830 | 43,169,891 | 2.02% |
| 2024-04-25 | 3.76 | 4.02 | 3.70 | 3.96 | 3.90 | qfq | 9,705,548 | 37,843,754 | 5.60% |
| 2024-04-24 | 3.59 | 3.76 | 3.55 | 3.75 | 3.69 | qfq | 6,161,276 | 22,619,773 | 4.46% |
| 2024-04-23 | 3.42 | 3.63 | 3.42 | 3.59 | 3.53 | qfq | 7,134,856 | 25,505,106 | 4.97% |
| 2024-04-22 | 3.50 | 3.53 | 3.41 | 3.42 | 3.37 | qfq | 4,004,552 | 13,821,416 | -2.84% |
| 2024-04-19 | 3.57 | 3.64 | 3.50 | 3.52 | 3.46 | qfq | 5,723,800 | 20,331,670 | -1.12% |
| 2024-04-18 | 3.60 | 3.63 | 3.47 | 3.56 | 3.50 | qfq | 7,100,188 | 25,355,003 | -0.28% |
| 2024-04-17 | 3.44 | 3.62 | 3.42 | 3.57 | 3.51 | qfq | 10,701,260 | 37,889,402 | 5.62% |
| 2024-04-16 | 3.70 | 3.70 | 3.38 | 3.38 | 3.33 | qfq | 11,711,646 | 40,359,442 | -10.11% |
| 2024-04-15 | 4.03 | 4.06 | 3.66 | 3.76 | 3.70 | qfq | 14,014,514 | 52,970,449 | -6.70% |
| 2024-04-12 | 4.14 | 4.17 | 4.02 | 4.03 | 3.97 | qfq | 7,621,269 | 31,105,932 | -2.89% |
| 2024-04-11 | 4.12 | 4.25 | 4.10 | 4.15 | 4.08 | qfq | 8,724,258 | 36,428,049 | -0.48% |
| 2024-04-10 | 4.32 | 4.39 | 4.15 | 4.17 | 4.10 | qfq | 9,602,972 | 40,605,388 | -4.14% |
| 2024-04-09 | 4.30 | 4.38 | 4.19 | 4.35 | 4.28 | qfq | 15,777,397 | 67,205,162 | 0.23% |
| 2024-04-08 | 4.23 | 4.65 | 4.19 | 4.34 | 4.27 | qfq | 26,320,012 | 116,657,046 | 2.36% |
| 2024-04-03 | 4.00 | 4.34 | 4.00 | 4.24 | 4.17 | qfq | 16,267,359 | 68,274,430 | 4.95% |
| 2024-04-02 | 4.00 | 4.10 | 3.97 | 4.04 | 3.98 | qfq | 7,255,810 | 29,314,708 | 1.25% |
| 2024-04-01 | 3.89 | 4.01 | 3.89 | 3.99 | 3.93 | qfq | 7,271,434 | 28,762,423 | 2.31% |
| 2024-03-29 | 3.89 | 3.93 | 3.83 | 3.90 | 3.84 | qfq | 5,996,236 | 23,250,611 | 0.00% |
| 2024-03-28 | 3.76 | 3.94 | 3.75 | 3.90 | 3.84 | qfq | 7,247,957 | 28,079,500 | 2.90% |
| 2024-03-27 | 3.90 | 3.92 | 3.77 | 3.79 | 3.73 | qfq | 6,121,518 | 23,481,349 | -2.82% |
| 2024-03-26 | 3.89 | 3.95 | 3.81 | 3.90 | 3.84 | qfq | 7,578,609 | 29,446,797 | 0.52% |
| 2024-03-25 | 4.08 | 4.10 | 3.87 | 3.88 | 3.82 | qfq | 10,573,196 | 41,926,780 | -4.20% |
| 2024-03-22 | 4.06 | 4.15 | 3.98 | 4.05 | 3.99 | qfq | 11,855,357 | 48,046,529 | -0.25% |
| 2024-03-21 | 3.92 | 4.09 | 3.91 | 4.06 | 4.00 | qfq | 12,899,643 | 51,669,780 | 4.10% |
| 2024-03-20 | 3.83 | 3.91 | 3.80 | 3.90 | 3.84 | qfq | 6,071,825 | 23,540,452 | 1.83% |
| 2024-03-19 | 3.83 | 3.91 | 3.82 | 3.83 | 3.77 | qfq | 5,702,472 | 21,978,361 | 0.26% |
| 2024-03-18 | 3.80 | 3.83 | 3.76 | 3.82 | 3.76 | qfq | 4,415,645 | 16,742,864 | 1.06% |
| 2024-03-15 | 3.76 | 3.80 | 3.70 | 3.78 | 3.72 | qfq | 4,167,748 | 15,631,029 | 0.80% |
| 2024-03-14 | 3.81 | 3.81 | 3.69 | 3.75 | 3.69 | qfq | 6,665,815 | 24,985,610 | -1.83% |
| 2024-03-13 | 3.71 | 3.88 | 3.65 | 3.82 | 3.76 | qfq | 10,763,795 | 40,454,293 | 2.69% |
| 2024-03-12 | 3.77 | 3.80 | 3.66 | 3.72 | 3.66 | qfq | 7,131,400 | 26,429,910 | -1.85% |
| 2024-03-11 | 3.63 | 3.79 | 3.55 | 3.79 | 3.73 | qfq | 8,291,373 | 30,608,187 | 5.87% |
| 2024-03-08 | 3.50 | 3.58 | 3.49 | 3.58 | 3.52 | qfq | 5,951,710 | 21,078,309 | 1.42% |
| 2024-03-07 | 3.49 | 3.59 | 3.48 | 3.53 | 3.47 | qfq | 6,212,375 | 21,977,542 | 1.15% |
| 2024-03-06 | 3.39 | 3.53 | 3.39 | 3.49 | 3.43 | qfq | 5,663,070 | 19,638,471 | 2.05% |
| 2024-03-05 | 3.51 | 3.52 | 3.40 | 3.42 | 3.37 | qfq | 6,096,609 | 20,990,541 | -3.12% |
| 2024-03-04 | 3.62 | 3.62 | 3.48 | 3.53 | 3.47 | qfq | 6,778,994 | 23,945,405 | -1.94% |
| 2024-03-01 | 3.63 | 3.65 | 3.54 | 3.60 | 3.54 | qfq | 5,600,866 | 20,111,185 | -0.28% |
| 2024-02-29 | 3.43 | 3.63 | 3.38 | 3.61 | 3.55 | qfq | 12,401,574 | 44,004,128 | 4.03% |
| 2024-02-28 | 3.85 | 3.95 | 3.47 | 3.47 | 3.41 | qfq | 19,053,877 | 70,258,145 | -10.10% |
| 2024-02-27 | 3.75 | 3.86 | 3.71 | 3.86 | 3.80 | qfq | 7,137,839 | 27,300,974 | 2.93% |
| 2024-02-26 | 3.68 | 3.79 | 3.64 | 3.75 | 3.69 | qfq | 10,073,566 | 37,525,389 | 2.18% |
| 2024-02-23 | 3.58 | 3.70 | 3.53 | 3.67 | 3.61 | qfq | 13,381,416 | 48,765,712 | 3.97% |
| 2024-02-22 | 3.44 | 3.56 | 3.40 | 3.53 | 3.47 | qfq | 9,291,911 | 32,564,228 | 2.62% |
| 2024-02-21 | 3.26 | 3.60 | 3.22 | 3.44 | 3.38 | qfq | 13,279,324 | 45,831,660 | 4.56% |
| 2024-02-20 | 3.15 | 3.31 | 3.09 | 3.29 | 3.24 | qfq | 10,892,988 | 35,092,854 | 4.44% |
| 2024-02-19 | 3.12 | 3.35 | 3.12 | 3.15 | 3.10 | qfq | 17,772,472 | 57,161,920 | 3.28% |
| 2024-02-08 | 2.77 | 3.05 | 2.55 | 3.05 | 3.00 | qfq | 27,173,634 | 76,538,416 | 10.11% |
| 2024-02-07 | 3.02 | 3.02 | 2.75 | 2.77 | 2.73 | qfq | 29,721,655 | 82,482,944 | -9.18% |
| 2024-02-06 | 2.99 | 3.18 | 2.93 | 3.05 | 3.00 | qfq | 27,210,746 | 81,103,148 | -6.44% |
| 2024-02-05 | 3.51 | 3.61 | 3.26 | 3.26 | 3.21 | qfq | 10,472,837 | 34,683,256 | -9.94% |
| 2024-02-02 | 3.83 | 3.94 | 3.49 | 3.62 | 3.56 | qfq | 14,171,446 | 52,490,691 | -6.70% |
| 2024-02-01 | 3.89 | 3.95 | 3.74 | 3.88 | 3.82 | qfq | 13,018,417 | 50,068,412 | -2.02% |
| 2024-01-31 | 4.12 | 4.20 | 3.94 | 3.96 | 3.90 | qfq | 10,377,000 | 42,217,452 | -4.12% |
| 2024-01-30 | 4.25 | 4.27 | 4.11 | 4.13 | 4.06 | qfq | 6,936,062 | 29,183,473 | -3.05% |
| 2024-01-29 | 4.43 | 4.44 | 4.23 | 4.26 | 4.19 | qfq | 7,799,450 | 33,507,852 | -3.84% |
| 2024-01-26 | 4.31 | 4.46 | 4.31 | 4.43 | 4.36 | qfq | 9,334,089 | 41,186,991 | 3.02% |
| 2024-01-25 | 4.16 | 4.31 | 4.13 | 4.30 | 4.23 | qfq | 7,812,243 | 33,031,068 | 3.12% |
| 2024-01-24 | 3.98 | 4.17 | 3.93 | 4.17 | 4.10 | qfq | 11,425,782 | 46,351,126 | 4.25% |
| 2024-01-23 | 4.00 | 4.03 | 3.91 | 4.00 | 3.94 | qfq | 10,433,896 | 41,378,517 | -1.48% |
| 2024-01-22 | 4.31 | 4.36 | 4.03 | 4.06 | 4.00 | qfq | 12,165,182 | 50,533,706 | -6.24% |
| 2024-01-19 | 4.36 | 4.41 | 4.32 | 4.33 | 4.26 | qfq | 6,833,818 | 29,796,458 | -0.69% |
| 2024-01-18 | 4.44 | 4.44 | 4.23 | 4.36 | 4.29 | qfq | 9,290,624 | 40,118,361 | -1.36% |
| 2024-01-17 | 4.54 | 4.54 | 4.42 | 4.42 | 4.35 | qfq | 5,856,220 | 26,253,003 | -2.21% |
| 2024-01-16 | 4.61 | 4.62 | 4.45 | 4.52 | 4.45 | qfq | 6,868,445 | 31,038,209 | -1.95% |
| 2024-01-15 | 4.61 | 4.67 | 4.58 | 4.61 | 4.54 | qfq | 6,136,865 | 28,378,653 | 0.88% |
| 2024-01-12 | 4.66 | 4.68 | 4.56 | 4.57 | 4.50 | qfq | 5,286,597 | 24,406,935 | -1.30% |
| 2024-01-11 | 4.57 | 4.64 | 4.56 | 4.63 | 4.56 | qfq | 5,274,717 | 24,332,991 | 0.87% |
| 2024-01-10 | 4.70 | 4.70 | 4.53 | 4.59 | 4.52 | qfq | 5,146,201 | 23,735,996 | -1.50% |
| 2024-01-09 | 4.63 | 4.72 | 4.63 | 4.66 | 4.59 | qfq | 6,278,694 | 29,327,112 | 1.08% |
| 2024-01-08 | 4.70 | 4.72 | 4.61 | 4.61 | 4.54 | qfq | 5,207,457 | 24,316,652 | -1.71% |
| 2024-01-05 | 4.80 | 4.81 | 4.65 | 4.69 | 4.61 | qfq | 7,273,731 | 34,377,937 | -2.09% |
| 2024-01-04 | 4.89 | 4.89 | 4.77 | 4.79 | 4.71 | qfq | 6,475,663 | 31,171,028 | -1.44% |
| 2024-01-03 | 4.84 | 4.92 | 4.80 | 4.86 | 4.78 | qfq | 7,482,105 | 36,492,162 | 0.00% |
| 2024-01-02 | 5.01 | 5.05 | 4.84 | 4.86 | 4.78 | qfq | 8,831,484 | 43,659,933 | -2.61% |
| 2023-12-29 | 4.73 | 5.00 | 4.73 | 4.99 | 4.91 | qfq | 16,142,815 | 79,746,382 | 4.83% |
| 2023-12-28 | 4.74 | 4.82 | 4.67 | 4.76 | 4.68 | qfq | 7,984,998 | 37,895,850 | 0.42% |
| 2023-12-27 | 4.78 | 4.79 | 4.70 | 4.74 | 4.66 | qfq | 5,812,454 | 27,522,109 | 0.00% |
| 2023-12-26 | 4.79 | 4.86 | 4.74 | 4.74 | 4.66 | qfq | 6,131,175 | 29,351,996 | -2.07% |
| 2023-12-25 | 4.86 | 4.87 | 4.79 | 4.84 | 4.76 | qfq | 6,271,467 | 30,315,280 | -0.21% |
| 2023-12-22 | 4.99 | 4.99 | 4.80 | 4.85 | 4.77 | qfq | 11,932,751 | 58,089,025 | -2.61% |
| 2023-12-21 | 4.91 | 5.02 | 4.85 | 4.98 | 4.90 | qfq | 10,041,572 | 49,507,809 | 1.43% |
| 2023-12-20 | 5.08 | 5.08 | 4.90 | 4.91 | 4.83 | qfq | 9,614,419 | 47,561,697 | -2.39% |
| 2023-12-19 | 5.07 | 5.09 | 4.96 | 5.03 | 4.95 | qfq | 12,913,901 | 64,794,834 | -1.18% |
| 2023-12-18 | 5.28 | 5.29 | 5.05 | 5.09 | 5.01 | qfq | 22,891,503 | 117,375,126 | -3.60% |
| 2023-12-15 | 5.19 | 5.45 | 5.12 | 5.28 | 5.20 | qfq | 29,040,359 | 153,450,330 | 2.13% |
| 2023-12-14 | 5.15 | 5.20 | 5.12 | 5.17 | 5.09 | qfq | 8,552,700 | 44,111,874 | 0.98% |
| 2023-12-13 | 5.10 | 5.25 | 5.10 | 5.12 | 5.04 | qfq | 8,328,900 | 43,144,845 | 0.20% |
| 2023-12-12 | 5.09 | 5.13 | 5.05 | 5.11 | 5.03 | qfq | 6,654,479 | 33,874,261 | 0.79% |
| 2023-12-11 | 5.06 | 5.11 | 5.03 | 5.07 | 4.99 | qfq | 12,576,737 | 63,655,642 | 0.20% |
| 2023-12-08 | 5.20 | 5.25 | 5.02 | 5.06 | 4.98 | qfq | 10,787,115 | 55,356,248 | -3.25% |
| 2023-12-07 | 5.28 | 5.29 | 5.18 | 5.23 | 5.15 | qfq | 12,665,987 | 66,169,832 | -0.57% |
| 2023-12-06 | 5.22 | 5.40 | 5.20 | 5.26 | 5.18 | qfq | 15,645,867 | 82,948,848 | 0.38% |
| 2023-12-05 | 5.28 | 5.32 | 5.22 | 5.24 | 5.16 | qfq | 8,317,956 | 43,743,173 | -0.76% |
| 2023-12-04 | 5.26 | 5.35 | 5.26 | 5.28 | 5.20 | qfq | 8,862,856 | 47,002,718 | -0.56% |
| 2023-12-01 | 5.25 | 5.34 | 5.24 | 5.31 | 5.23 | qfq | 7,649,489 | 40,549,123 | 0.76% |
| 2023-11-30 | 5.26 | 5.32 | 5.25 | 5.27 | 5.19 | qfq | 9,460,820 | 49,925,172 | -0.57% |
| 2023-11-29 | 5.37 | 5.42 | 5.28 | 5.30 | 5.22 | qfq | 10,013,247 | 53,436,695 | -1.30% |
| 2023-11-28 | 5.37 | 5.45 | 5.32 | 5.37 | 5.28 | qfq | 10,481,358 | 56,368,823 | -0.37% |
| 2023-11-27 | 5.37 | 5.42 | 5.23 | 5.39 | 5.30 | qfq | 22,636,660 | 120,898,419 | 0.19% |
| 2023-11-24 | 5.44 | 5.76 | 5.33 | 5.38 | 5.29 | qfq | 29,015,981 | 159,631,610 | -1.28% |
| 2023-11-23 | 5.43 | 5.57 | 5.18 | 5.45 | 5.36 | qfq | 46,381,104 | 251,448,377 | 0.18% |
| 2023-11-22 | 5.12 | 5.63 | 5.09 | 5.44 | 5.35 | qfq | 40,497,840 | 220,203,618 | 6.25% |
| 2023-11-21 | 5.00 | 5.18 | 5.00 | 5.12 | 5.04 | qfq | 18,564,140 | 94,916,463 | 2.61% |
| 2023-11-20 | 4.79 | 5.10 | 4.77 | 4.99 | 4.91 | qfq | 19,524,674 | 97,046,618 | 4.18% |
| 2023-11-17 | 4.77 | 4.83 | 4.70 | 4.79 | 4.71 | qfq | 10,360,878 | 49,395,329 | -0.21% |
| 2023-11-16 | 4.66 | 4.85 | 4.65 | 4.80 | 4.72 | qfq | 10,952,622 | 52,163,868 | 2.78% |
| 2023-11-15 | 4.70 | 4.74 | 4.67 | 4.67 | 4.60 | qfq | 4,042,236 | 18,993,903 | -0.43% |
| 2023-11-14 | 4.65 | 4.73 | 4.65 | 4.69 | 4.61 | qfq | 5,093,955 | 23,911,469 | 0.21% |
| 2023-11-13 | 4.66 | 4.70 | 4.64 | 4.68 | 4.61 | qfq | 5,345,022 | 24,972,752 | 0.43% |
| 2023-11-10 | 4.66 | 4.68 | 4.63 | 4.66 | 4.59 | qfq | 3,323,839 | 15,461,643 | -0.43% |
| 2023-11-09 | 4.76 | 4.77 | 4.67 | 4.68 | 4.61 | qfq | 5,229,733 | 24,598,727 | -1.89% |
| 2023-11-08 | 4.70 | 4.81 | 4.68 | 4.77 | 4.69 | qfq | 6,160,727 | 29,304,279 | 1.27% |
| 2023-11-07 | 4.71 | 4.73 | 4.66 | 4.71 | 4.63 | qfq | 5,463,747 | 25,695,475 | 0.21% |
| 2023-11-06 | 4.55 | 4.70 | 4.55 | 4.70 | 4.62 | qfq | 7,299,192 | 33,932,683 | 3.52% |
| 2023-11-03 | 4.59 | 4.61 | 4.53 | 4.54 | 4.47 | qfq | 5,009,837 | 22,795,722 | -0.66% |
| 2023-11-02 | 4.55 | 4.65 | 4.55 | 4.57 | 4.50 | qfq | 6,919,857 | 31,832,962 | 0.88% |
| 2023-11-01 | 4.49 | 4.62 | 4.47 | 4.53 | 4.46 | qfq | 7,632,045 | 34,718,885 | 0.89% |
| 2023-10-31 | 4.50 | 4.52 | 4.44 | 4.49 | 4.42 | qfq | 4,565,822 | 20,464,407 | 0.22% |
| 2023-10-30 | 4.58 | 4.60 | 4.42 | 4.48 | 4.41 | qfq | 10,571,195 | 47,548,303 | -2.18% |
| 2023-10-27 | 4.51 | 4.63 | 4.47 | 4.58 | 4.51 | qfq | 4,293,418 | 19,534,310 | 1.10% |
| 2023-10-26 | 4.44 | 4.54 | 4.43 | 4.53 | 4.46 | qfq | 5,627,112 | 25,285,824 | 1.57% |
| 2023-10-25 | 4.46 | 4.50 | 4.41 | 4.46 | 4.39 | qfq | 4,262,187 | 19,021,378 | 1.59% |
| 2023-10-24 | 4.22 | 4.45 | 4.20 | 4.39 | 4.32 | qfq | 6,686,489 | 29,152,536 | 4.03% |
| 2023-10-23 | 4.33 | 4.36 | 4.20 | 4.22 | 4.15 | qfq | 5,339,678 | 22,719,074 | -2.54% |
| 2023-10-20 | 4.35 | 4.40 | 4.31 | 4.33 | 4.26 | qfq | 4,321,068 | 18,770,730 | -1.14% |
| 2023-10-19 | 4.37 | 4.48 | 4.37 | 4.38 | 4.31 | qfq | 4,430,260 | 19,579,535 | -0.23% |
| 2023-10-18 | 4.44 | 4.47 | 4.37 | 4.39 | 4.32 | qfq | 3,709,087 | 16,336,012 | -1.13% |
| 2023-10-17 | 4.50 | 4.50 | 4.43 | 4.44 | 4.37 | qfq | 2,865,221 | 12,766,486 | -0.89% |
| 2023-10-16 | 4.58 | 4.58 | 4.44 | 4.48 | 4.41 | qfq | 4,396,774 | 19,717,390 | -1.10% |
| 2023-10-13 | 4.62 | 4.62 | 4.52 | 4.53 | 4.46 | qfq | 4,004,186 | 18,215,238 | -1.09% |
| 2023-10-12 | 4.67 | 4.69 | 4.53 | 4.58 | 4.51 | qfq | 4,617,725 | 21,214,671 | -1.72% |
| 2023-10-11 | 4.78 | 4.79 | 4.66 | 4.66 | 4.59 | qfq | 4,342,200 | 20,352,979 | -1.48% |
| 2023-10-10 | 4.73 | 4.82 | 4.70 | 4.73 | 4.65 | qfq | 5,573,905 | 26,517,117 | 0.21% |
| 2023-10-09 | 4.67 | 4.76 | 4.62 | 4.72 | 4.64 | qfq | 7,930,150 | 37,398,036 | 0.85% |
| 2023-09-28 | 4.67 | 4.71 | 4.65 | 4.68 | 4.61 | qfq | 3,303,571 | 15,429,606 | -0.21% |
| 2023-09-27 | 4.70 | 4.72 | 4.66 | 4.69 | 4.61 | qfq | 2,554,108 | 11,975,019 | -0.21% |
| 2023-09-26 | 4.68 | 4.72 | 4.66 | 4.70 | 4.62 | qfq | 3,700,861 | 17,359,158 | 0.43% |
| 2023-09-25 | 4.71 | 4.73 | 4.68 | 4.68 | 4.61 | qfq | 3,304,633 | 15,525,891 | -0.85% |
| 2023-09-22 | 4.67 | 4.72 | 4.66 | 4.72 | 4.64 | qfq | 3,258,924 | 15,310,597 | 0.43% |
| 2023-09-21 | 4.77 | 4.77 | 4.68 | 4.70 | 4.62 | qfq | 3,774,264 | 17,739,924 | -0.84% |
| 2023-09-20 | 4.82 | 4.82 | 4.72 | 4.74 | 4.66 | qfq | 3,156,969 | 15,001,630 | -1.25% |
| 2023-09-19 | 4.84 | 4.87 | 4.77 | 4.80 | 4.72 | qfq | 4,601,762 | 22,121,087 | -1.03% |
| 2023-09-18 | 4.85 | 4.87 | 4.75 | 4.85 | 4.77 | qfq | 6,812,013 | 32,796,763 | 0.62% |
| 2023-09-15 | 4.69 | 4.83 | 4.69 | 4.82 | 4.74 | qfq | 7,750,580 | 37,102,374 | 2.77% |
| 2023-09-14 | 4.76 | 4.76 | 4.67 | 4.69 | 4.61 | qfq | 3,734,525 | 17,536,814 | -0.85% |
| 2023-09-13 | 4.80 | 4.80 | 4.68 | 4.73 | 4.65 | qfq | 3,242,042 | 15,281,537 | -0.63% |
| 2023-09-12 | 4.82 | 4.82 | 4.74 | 4.76 | 4.68 | qfq | 2,984,464 | 14,215,229 | -0.42% |
| 2023-09-11 | 4.70 | 4.79 | 4.67 | 4.78 | 4.70 | qfq | 4,800,739 | 22,820,287 | 1.70% |
| 2023-09-08 | 4.70 | 4.73 | 4.68 | 4.70 | 4.62 | qfq | 3,243,367 | 15,248,416 | -0.42% |
| 2023-09-07 | 4.78 | 4.85 | 4.72 | 4.72 | 4.64 | qfq | 4,063,848 | 19,421,501 | -1.46% |
| 2023-09-06 | 4.70 | 4.84 | 4.68 | 4.79 | 4.71 | qfq | 5,352,109 | 25,506,944 | 1.48% |
| 2023-09-05 | 4.86 | 4.86 | 4.70 | 4.72 | 4.64 | qfq | 6,621,481 | 31,368,986 | -2.68% |
| 2023-09-04 | 4.82 | 4.88 | 4.82 | 4.85 | 4.77 | qfq | 4,701,106 | 22,806,186 | 0.41% |
| 2023-09-01 | 4.76 | 4.84 | 4.72 | 4.83 | 4.75 | qfq | 5,192,237 | 24,941,140 | 1.05% |
| 2023-08-31 | 4.84 | 4.87 | 4.74 | 4.78 | 4.70 | qfq | 5,677,072 | 27,152,141 | -1.65% |
| 2023-08-30 | 4.91 | 4.95 | 4.83 | 4.86 | 4.78 | qfq | 6,401,814 | 31,177,472 | -1.02% |
| 2023-08-29 | 4.88 | 4.95 | 4.85 | 4.91 | 4.83 | qfq | 10,551,668 | 51,662,156 | 0.00% |
| 2023-08-28 | 5.03 | 5.05 | 4.86 | 4.91 | 4.83 | qfq | 12,290,869 | 60,691,105 | 4.03% |
| 2023-08-25 | 4.79 | 4.88 | 4.72 | 4.72 | 4.64 | qfq | 5,553,829 | 26,590,063 | -1.46% |
| 2023-08-24 | 4.75 | 4.84 | 4.70 | 4.79 | 4.71 | qfq | 4,682,128 | 22,366,544 | 1.48% |
| 2023-08-23 | 4.81 | 4.82 | 4.72 | 4.72 | 4.64 | qfq | 3,338,000 | 15,895,304 | -1.87% |
| 2023-08-22 | 4.81 | 4.83 | 4.72 | 4.81 | 4.73 | qfq | 4,774,661 | 22,761,789 | 0.84% |
| 2023-08-21 | 4.87 | 4.89 | 4.75 | 4.77 | 4.69 | qfq | 4,753,484 | 22,923,256 | -1.24% |
| 2023-08-18 | 4.86 | 4.97 | 4.82 | 4.83 | 4.75 | qfq | 6,058,800 | 29,710,983 | -1.23% |
| 2023-08-17 | 4.83 | 4.91 | 4.75 | 4.89 | 4.81 | qfq | 4,985,684 | 24,225,960 | 1.88% |
| 2023-08-16 | 4.79 | 4.87 | 4.72 | 4.80 | 4.72 | qfq | 4,864,285 | 23,365,406 | 0.21% |
| 2023-08-15 | 4.86 | 4.88 | 4.77 | 4.79 | 4.71 | qfq | 4,519,900 | 21,712,882 | -1.44% |
| 2023-08-14 | 4.76 | 4.88 | 4.72 | 4.86 | 4.78 | qfq | 5,331,105 | 25,550,311 | 1.04% |
| 2023-08-11 | 4.90 | 4.97 | 4.80 | 4.81 | 4.73 | qfq | 6,549,200 | 31,909,026 | -1.43% |
| 2023-08-10 | 4.90 | 4.93 | 4.86 | 4.88 | 4.80 | qfq | 3,938,600 | 19,231,203 | -0.81% |
| 2023-08-09 | 4.95 | 5.00 | 4.89 | 4.92 | 4.84 | qfq | 4,693,863 | 23,133,878 | -0.61% |
| 2023-08-08 | 5.01 | 5.02 | 4.94 | 4.95 | 4.87 | qfq | 4,302,311 | 21,384,193 | -0.40% |
| 2023-08-07 | 5.03 | 5.07 | 4.94 | 4.97 | 4.89 | qfq | 6,440,700 | 32,118,936 | -1.19% |
| 2023-08-04 | 5.02 | 5.12 | 5.02 | 5.03 | 4.95 | qfq | 8,809,569 | 44,634,403 | -1.18% |
| 2023-08-03 | 5.05 | 5.13 | 4.97 | 5.09 | 5.01 | qfq | 7,640,100 | 38,605,463 | 0.99% |
| 2023-08-02 | 4.96 | 5.08 | 4.96 | 5.04 | 4.96 | qfq | 7,849,944 | 39,464,790 | 1.00% |
| 2023-08-01 | 5.02 | 5.02 | 4.92 | 4.99 | 4.91 | qfq | 4,975,149 | 24,764,220 | -0.40% |
| 2023-07-31 | 4.94 | 5.05 | 4.88 | 5.01 | 4.93 | qfq | 7,226,680 | 35,989,666 | 1.83% |
| 2023-07-28 | 4.92 | 4.96 | 4.85 | 4.92 | 4.84 | qfq | 6,099,178 | 29,953,183 | 0.61% |
| 2023-07-27 | 4.97 | 5.02 | 4.87 | 4.89 | 4.81 | qfq | 7,925,300 | 39,105,047 | -0.61% |
| 2023-07-26 | 5.06 | 5.07 | 4.89 | 4.92 | 4.84 | qfq | 14,156,372 | 70,077,011 | -2.77% |
| 2023-07-25 | 5.10 | 5.23 | 5.04 | 5.06 | 4.98 | qfq | 12,573,594 | 64,434,798 | -0.59% |
| 2023-07-24 | 5.08 | 5.11 | 5.00 | 5.09 | 5.01 | qfq | 7,336,582 | 37,050,112 | 0.39% |
| 2023-07-21 | 5.08 | 5.12 | 5.01 | 5.07 | 4.99 | qfq | 6,543,782 | 33,240,924 | 0.20% |
| 2023-07-20 | 5.16 | 5.17 | 5.03 | 5.06 | 4.98 | qfq | 7,127,513 | 36,341,047 | -1.56% |
| 2023-07-19 | 5.07 | 5.17 | 5.04 | 5.14 | 5.06 | qfq | 10,331,297 | 52,774,776 | 1.18% |
| 2023-07-18 | 5.18 | 5.26 | 5.06 | 5.08 | 5.00 | qfq | 11,051,038 | 56,454,310 | -2.50% |
| 2023-07-17 | 5.18 | 5.32 | 5.15 | 5.21 | 5.13 | qfq | 12,172,981 | 63,588,250 | 0.39% |